Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cgx Energy Inc (TSV: OYL )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.5100 0.5100 0.4900 0.4900 17,000 -0.02(-3.92%)
Nov 27, 2020 0.5400 0.5400 0.4900 0.5100 18,052 -0.01(-1.92%)
Nov 26, 2020 0.5200 0.5200 0.5100 0.5200 28,650 +0.00(+0.00%)
Nov 25, 2020 0.5300 0.5400 0.5200 0.5200 8,015 -0.02(-3.70%)
Nov 24, 2020 0.4950 0.5700 0.4950 0.5400 35,680 -0.02(-3.57%)
Nov 23, 2020 0.4900 0.5600 0.4900 0.5600 88,479 +0.11(+23.08%)
Nov 20, 2020 0.4550 0.4550 0.4550 0.4550 608 +0.01(+1.11%)
Nov 19, 2020 0.4500 0.4600 0.4500 0.4500 23,500 -0.02(-4.26%)
Nov 18, 2020 0.4900 0.4900 0.4700 0.4700 40,593 +0.00(+0.00%)
Nov 17, 2020 0.4900 0.4900 0.4500 0.4700 101,662 -0.02(-4.08%)
Nov 16, 2020 0.4750 0.4900 0.4700 0.4900 81,358 +0.04(+10.11%)
Nov 13, 2020 0.4400 0.4450 0.4400 0.4450 14,500 +0.03(+7.23%)
Nov 12, 2020 0.4150 0.4150 0.4150 0.4150 11,000 -0.02(-3.49%)
Nov 11, 2020 0.4300 0.4300 0.4300 20 +0.00(+0.00%)
Nov 10, 2020 0.4150 0.4350 0.4000 0.4300 25,700 -0.06(-12.24%)
Nov 09, 2020 0.4500 0.4900 0.4500 0.4900 34,247 +0.04(+8.89%)
Nov 06, 2020 0.4450 0.4500 0.4000 0.4500 92,795 +0.05(+12.50%)
Nov 05, 2020 0.3800 0.4350 0.3800 0.4000 23,294 -0.05(-11.11%)
Nov 04, 2020 0.4500 0.4500 0.4500 0.4500 4,050 +0.00(+0.00%)
Nov 03, 2020 0.3750 0.4500 0.3750 0.4500 87,000 +0.09(+25.00%)
Nov 02, 2020 0.3600 0.3600 0.3600 0.3600 15,000 +0.01(+2.86%)
Oct 30, 2020 0.3500 0.3500 0.3500 0.3500 650 -0.02(-4.11%)
Oct 29, 2020 0.3600 0.3650 0.3600 0.3650 2,500 +0.01(+2.82%)
Oct 28, 2020 0.3550 0.3550 0.3550 0.3550 1,139 +0.00(+0.00%)
Oct 27, 2020 0.3550 0.3550 0.3550 0.3550 6,050 -0.02(-4.05%)
Oct 26, 2020 0.3700 0.3700 0.3700 0.3700 4,100 +0.02(+5.71%)
Oct 23, 2020 0.3600 0.3600 0.3500 0.3500 12,550 -0.02(-5.41%)
Oct 22, 2020 0.4100 0.4100 0.3550 0.3700 13,700 +0.01(+1.37%)
Oct 21, 2020 0.3800 0.3800 0.3650 0.3650 12,800 -0.03(-6.41%)
Oct 20, 2020 0.4000 0.4000 0.3800 0.3900 32,500 -0.03(-7.14%)
Oct 19, 2020 0.4150 0.4300 0.4150 0.4200 59,770 +0.01(+1.20%)
Oct 16, 2020 0.4150 0.4200 0.4150 0.4150 10,499 +0.00(+0.00%)
Oct 15, 2020 0.4200 0.4200 0.3700 0.4150 22,600 -0.01(-1.19%)
Oct 14, 2020 0.4200 0.4200 0.4000 0.4200 35,604 -0.03(-6.67%)
Oct 13, 2020 0.4200 0.4500 0.4200 0.4500 7,780 +0.02(+4.65%)
Oct 09, 2020 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Oct 08, 2020 0.4300 0.4700 0.4250 0.4700 25,981 +0.05(+13.25%)
Oct 07, 2020 0.4150 0.4150 0.4150 0.4150 1,139 -0.04(-8.79%)
Oct 05, 2020 0.4550 0.4550 0.4550 0 +0.05(+10.98%)
Oct 02, 2020 0.4250 0.4300 0.4000 0.4100 26,500 -0.04(-8.89%)
Oct 01, 2020 0.4500 0.4500 0.4500 0.4500 700 -0.02(-4.26%)
Sep 30, 2020 0.4300 0.4850 0.4300 0.4700 20,326 +0.00(+0.00%)
Sep 29, 2020 0.4350 0.5200 0.4350 0.4700 25,306 +0.03(+6.82%)
Sep 28, 2020 0.4350 0.4400 0.4350 0.4400 6,650 +0.03(+8.64%)
Sep 25, 2020 0.4000 0.4050 0.4000 0.4050 6,003 +0.02(+3.85%)
Sep 24, 2020 0.3900 0.3900 0.3900 0.3900 619 -0.01(-2.50%)
Sep 22, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 21, 2020 0.4250 0.4400 0.4000 0.4000 11,500 -0.01(-3.61%)
Sep 18, 2020 0.4200 0.4200 0.4000 0.4150 28,289 +0.01(+3.75%)
Sep 17, 2020 0.4600 0.4600 0.3900 0.4000 29,685 -0.05(-12.09%)
Sep 16, 2020 0.4800 0.4800 0.4550 0.4550 13,573 -0.01(-3.19%)
Sep 15, 2020 0.4550 0.4800 0.4550 0.4700 15,500 +0.00(+0.00%)
Sep 14, 2020 0.4950 0.4950 0.4600 0.4700 5,206 -0.01(-2.08%)
Sep 11, 2020 0.4800 0.4800 0.4800 0.4800 1,340 +0.01(+2.13%)
Sep 10, 2020 0.4650 0.4800 0.4650 0.4700 20,313 -0.03(-6.00%)
Sep 08, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Sep 03, 2020 0.4700 0.4700 0.4700 0.4700 20,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.