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

Cgx Energy Inc (TSV: OYL )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Aug 29, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 28, 2014 0.4700 0.5000 0.4600 0.5000 42,728 +0.05(+11.11%)
Aug 27, 2014 0.4350 0.4550 0.4350 0.4500 3,600 +0.00(+0.00%)
Aug 26, 2014 0.4600 0.4600 0.4500 0.4500 4,709 -0.03(-6.25%)
Aug 25, 2014 0.4600 0.4800 0.4600 0.4800 4,405 +0.01(+3.23%)
Aug 22, 2014 0.4700 0.4750 0.4650 0.4650 19,025 +0.01(+1.09%)
Aug 21, 2014 0.4650 0.4650 0.4450 0.4600 26,075 -0.01(-2.13%)
Aug 20, 2014 0.4700 5,535 +0.02(+4.44%)
Aug 19, 2014 0.5100 0.5200 0.4500 0.4500 91,436 -0.06(-11.76%)
Aug 15, 2014 0.5100 317 -0.02(-3.77%)
Aug 14, 2014 0.5300 0.5700 0.5300 0.5300 9,045 +0.01(+1.92%)
Aug 13, 2014 0.5300 0.5500 0.5200 0.5200 6,690 +0.00(+0.00%)
Aug 12, 2014 0.5000 0.5500 0.5000 0.5200 23,273 +0.02(+4.00%)
Aug 08, 2014 0.5000 600 -0.01(-1.96%)
Aug 07, 2014 0.5000 0.5100 0.5000 0.5100 3,950 +0.02(+3.03%)
Aug 06, 2014 0.5500 0.5500 0.4950 0.4950 6,530 -0.07(-13.16%)
Aug 05, 2014 0.5500 0.5700 0.5400 0.5700 22,630 +0.04(+7.55%)
Aug 01, 2014 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jul 31, 2014 0.4800 0.5200 0.4750 0.5200 9,081 +0.00(+0.00%)
Jul 30, 2014 0.5200 0.5200 0.5200 0.5200 2,160 +0.04(+8.33%)
Jul 29, 2014 0.4800 0.4800 0.4800 0.4800 1,600 -0.01(-2.04%)
Jul 28, 2014 0.4900 0.4900 0.4900 0.4900 2,650 +0.03(+6.52%)
Jul 25, 2014 0.4900 0.4900 0.4600 0.4600 18,865 -0.02(-4.17%)
Jul 24, 2014 0.5300 0.5300 0.4800 0.4800 35,831 -0.07(-12.73%)
Jul 23, 2014 0.5400 0.5600 0.5300 0.5500 25,200 +0.00(+0.00%)
Jul 22, 2014 0.5500 0.5700 0.5500 0.5500 28,849 +0.03(+5.77%)
Jul 21, 2014 0.5600 0.5600 0.5200 0.5200 11,684 +0.02(+4.00%)
Jul 18, 2014 0.5700 0.5900 0.5000 0.5000 97,522 -0.10(-16.67%)
Jul 17, 2014 0.4750 0.6000 0.4500 0.6000 158,518 +0.15(+33.33%)
Jul 16, 2014 0.3600 0.4600 0.3600 0.4500 135,150 +0.09(+25.00%)
Jul 15, 2014 0.3200 0.3600 0.3200 0.3600 120,085 +0.02(+5.88%)
Jul 11, 2014 0.3400 0.3400 550 +0.02(+6.25%)
Jul 10, 2014 0.3200 0.3200 0.3200 0.3200 1,051 -0.01(-1.54%)
Jul 09, 2014 0.3200 0.3350 0.3200 0.3250 34,318 +0.00(+0.00%)
Jul 08, 2014 0.3100 0.3250 0.3000 0.3250 85,930 +0.02(+4.84%)
Jul 07, 2014 0.3150 0.3150 0.3100 0.3100 1,727 -0.03(-8.82%)
Jul 03, 2014 0.3400 0.3400 400 +0.00(+0.00%)
Jul 02, 2014 0.3400 0.3450 0.3350 0.3400 112,265 +0.00(+0.00%)
Jun 30, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 27, 2014 0.3400 0.3400 0.3400 0.3400 45,450 +0.01(+3.03%)
Jun 26, 2014 0.3300 0.3400 0.3300 0.3300 147,192 +0.01(+3.13%)
Jun 25, 2014 0.3100 0.3200 0.3050 0.3200 75,458 +0.01(+3.23%)
Jun 24, 2014 0.3000 0.3100 0.2900 0.3100 120,190 +0.02(+5.08%)
Jun 23, 2014 0.3200 0.3200 0.2950 0.2950 21,500 -0.03(-7.81%)
Jun 20, 2014 0.3050 0.3200 0.2950 0.3200 192,440 +0.04(+12.28%)
Jun 19, 2014 0.2800 0.2850 0.2800 0.2850 16,100 -0.01(-1.72%)
Jun 18, 2014 0.2850 0.3100 0.2850 0.2900 61,384 -0.01(-3.33%)
Jun 17, 2014 0.2750 0.3000 0.2650 0.3000 79,590 +0.02(+9.09%)
Jun 16, 2014 0.2900 0.3000 0.2750 0.2750 59,131 -0.01(-5.17%)
Jun 13, 2014 0.3000 0.3000 0.2900 0.2900 55,800 +0.00(+0.00%)
Jun 12, 2014 0.2750 0.2950 0.2750 0.2900 51,200 +0.02(+9.43%)
Jun 10, 2014 0.2650 0.2650 0.2650 100 -0.02(-8.62%)
Jun 06, 2014 0.2900 0.2900 0.2850 0.2900 38,687 +0.01(+1.75%)
Jun 05, 2014 0.2900 0.2900 0.2800 0.2850 43,828 +0.01(+3.64%)
Jun 04, 2014 0.2800 0.2800 0.2600 0.2750 80,841 -0.01(-1.79%)
Jun 03, 2014 0.2800 0.2900 0.2800 0.2800 56,108 +0.03(+12.00%)
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.