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

Cgx Energy Inc (TSV: OYL )

0.3300 +0.0600 (+22.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 31, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 30, 2018 0.2100 0.2150 0.2000 0.2100 67,829 +0.00(+0.00%)
Aug 29, 2018 0.2050 0.2150 0.2050 0.2100 34,400 +0.00(+0.00%)
Aug 28, 2018 0.2180 0.2180 0.2100 0.2100 6,356 +0.00(+0.00%)
Aug 27, 2018 0.2150 0.2150 0.2050 0.2100 124,554 -0.02(-8.70%)
Aug 24, 2018 0.2150 0.2300 0.2100 0.2300 84,040 +0.00(+0.00%)
Aug 23, 2018 0.2250 0.2400 0.2100 0.2300 112,500 +0.01(+4.55%)
Aug 22, 2018 0.2350 0.2550 0.2200 0.2200 57,837 -0.02(-10.20%)
Aug 21, 2018 0.2600 0.2600 0.2250 0.2450 91,617 -0.02(-5.77%)
Aug 20, 2018 0.2350 0.2800 0.2350 0.2600 56,500 +0.03(+10.64%)
Aug 17, 2018 0.2600 0.2600 0.2350 0.2350 10,708 +0.00(+0.00%)
Aug 16, 2018 0.2800 0.2800 0.2350 0.2350 23,499 -0.04(-12.96%)
Aug 15, 2018 0.3350 0.3600 0.2600 0.2700 176,100 -0.07(-19.40%)
Aug 14, 2018 0.3350 0.3500 0.3350 0.3350 4,893 -0.03(-9.46%)
Aug 13, 2018 0.4550 0.4550 0.3100 0.3700 190,783 -0.10(-21.28%)
Aug 10, 2018 0.5000 0.5000 0.4400 0.4700 36,242 -0.03(-6.00%)
Aug 09, 2018 0.4800 0.5000 0.4700 0.5000 94,639 +0.02(+4.17%)
Aug 08, 2018 0.5500 0.5500 0.4400 0.4800 143,235 +0.03(+6.67%)
Aug 07, 2018 0.4100 0.5200 0.4100 0.4500 96,736 +0.05(+12.50%)
Aug 03, 2018 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Aug 02, 2018 0.2700 0.3700 0.2700 0.3400 147,490 +0.03(+7.94%)
Aug 01, 2018 0.3150 0.3250 0.3150 0.3150 11,714 +0.00(+0.00%)
Jul 31, 2018 0.2800 0.3150 0.2800 0.3150 183,654 +0.03(+8.62%)
Jul 30, 2018 0.2600 0.2900 0.2550 0.2900 11,601 +0.06(+28.89%)
Jul 27, 2018 0.2600 0.2600 0.2250 0.2250 12,525 -0.04(-13.46%)
Jul 26, 2018 0.2300 0.2600 0.2300 0.2600 45,900 +0.03(+13.04%)
Jul 25, 2018 0.2300 0.2400 0.2300 0.2300 20,755 +0.01(+2.22%)
Jul 24, 2018 0.2300 0.2300 0.2150 0.2250 17,100 -0.01(-2.17%)
Jul 23, 2018 0.2250 0.2300 0.2250 0.2300 6,300 +0.00(+0.00%)
Jul 20, 2018 0.2100 0.2300 0.2100 0.2300 43,126 +0.02(+9.52%)
Jul 19, 2018 0.2550 0.2550 0.2100 0.2100 15,000 -0.03(-12.50%)
Jul 18, 2018 0.2150 0.2400 0.2100 0.2400 44,710 +0.02(+11.63%)
Jul 17, 2018 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-10.42%)
Jul 16, 2018 0.2450 0.2450 0.2400 0.2400 11,810 +0.01(+6.67%)
Jul 13, 2018 0.2100 0.2400 0.2100 0.2250 13,399 +0.01(+4.65%)
Jul 12, 2018 0.2150 0.2300 0.2150 0.2150 9,000 +0.01(+2.38%)
Jul 11, 2018 0.2100 0.2100 0.2100 0.2100 8,500 -0.01(-3.45%)
Jul 10, 2018 0.2175 0.2175 0.2175 0.2175 7,740 +0.01(+3.57%)
Jul 09, 2018 0.2100 0.2100 0.2100 0.2100 63,602 -0.03(-12.50%)
Jul 06, 2018 0.2100 0.2400 0.2100 0.2400 94,700 +0.03(+14.29%)
Jul 05, 2018 0.2200 0.2200 0.1950 0.2100 94,872 +0.01(+5.00%)
Jul 04, 2018 0.2000 0.2000 0.2000 0.2000 3,500 -0.03(-13.04%)
Jul 03, 2018 0.2100 0.2300 0.2100 0.2300 18,600 +0.02(+9.52%)
Jun 29, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 28, 2018 0.2125 0.2125 0.2100 0.2100 64,750 +0.00(+0.00%)
Jun 27, 2018 0.2150 0.2150 0.2100 0.2100 13,000 +0.00(+0.00%)
Jun 26, 2018 0.2200 0.2200 0.2100 0.2100 19,100 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2100 0.1900 0.2100 33,400 +0.00(+0.00%)
Jun 22, 2018 0.1900 0.2100 0.1900 0.2100 11,600 +0.01(+5.00%)
Jun 21, 2018 0.2050 0.2050 0.1950 0.2000 11,200 +0.01(+5.26%)
Jun 20, 2018 0.2050 0.2050 0.1550 0.1900 154,270 -0.01(-5.00%)
Jun 19, 2018 0.1900 0.2000 0.1900 0.2000 6,525 +0.01(+5.26%)
Jun 18, 2018 0.2000 0.2000 0.1800 0.1900 19,150 +0.00(+0.00%)
Jun 15, 2018 0.2050 0.2050 0.1900 0.1900 14,115 -0.01(-5.00%)
Jun 14, 2018 0.2050 0.2050 0.2000 0.2000 24,000 -0.00(-2.44%)
Jun 13, 2018 0.2050 0.2050 0.2050 0.2050 8,500 +0.00(+0.00%)
Jun 12, 2018 0.2100 0.2100 0.2050 0.2050 3,400 -0.01(-2.38%)
Jun 11, 2018 0.2100 0.2100 0.2100 0.2100 1,100 +0.00(+0.00%)
Jun 08, 2018 0.2250 0.2350 0.2100 0.2100 23,000 -0.03(-12.50%)
Jun 06, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 05, 2018 0.2400 0.2400 0.2400 0.2400 5,753 +0.00(+0.00%)
Jun 04, 2018 0.2350 0.2400 0.2350 0.2400 5,000 +0.01(+6.67%)
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.