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

Cgx Energy Inc (TSV: OYL )

0.3150 -0.0200 (-5.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 28, 2020 0.4200 0.4200 0.4000 0.4000 31,200 -0.02(-4.76%)
May 27, 2020 0.4300 0.4300 0.4200 0.4200 19,134 -0.03(-5.62%)
May 26, 2020 0.4800 0.4800 0.4300 0.4450 31,400 -0.03(-7.29%)
May 25, 2020 0.4950 0.5200 0.4800 0.4800 20,500 +0.02(+4.35%)
May 22, 2020 0.3900 0.4800 0.3900 0.4600 78,270 +0.09(+24.32%)
May 21, 2020 0.3800 0.3850 0.3500 0.3700 22,400 +0.01(+2.78%)
May 20, 2020 0.3500 0.3600 0.3500 0.3600 6,500 +0.02(+5.88%)
May 19, 2020 0.3200 0.3750 0.3200 0.3400 5,722 +0.03(+7.94%)
May 15, 2020 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
May 13, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 12, 2020 0.3300 0.3300 0.3250 0.3300 40,200 +0.01(+3.13%)
May 11, 2020 0.3000 0.3200 0.3000 0.3200 48,100 +0.03(+8.47%)
May 08, 2020 0.3000 0.3000 0.2900 0.2950 48,881 -0.01(-1.67%)
May 07, 2020 0.3300 0.3350 0.3000 0.3000 67,181 -0.03(-9.09%)
May 06, 2020 0.3300 0.3300 0.3300 0.3300 16,969 +0.01(+1.54%)
May 05, 2020 0.3250 0.3250 0.3250 220 +0.00(+0.00%)
May 04, 2020 0.3400 0.3400 0.3250 0.3250 9,315 -0.01(-1.52%)
May 01, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.04(+11.86%)
Apr 30, 2020 0.3200 0.3200 0.2900 0.2950 16,033 -0.03(-7.81%)
Apr 29, 2020 0.3450 0.3450 0.3050 0.3200 14,114 +0.01(+1.59%)
Apr 28, 2020 0.3150 0.3150 0.3150 0.3150 2,000 +0.03(+8.62%)
Apr 27, 2020 0.2800 0.2900 0.2700 0.2900 33,508 +0.01(+3.57%)
Apr 24, 2020 0.3200 0.3200 0.2800 0.2800 95,958 -0.04(-12.50%)
Apr 23, 2020 0.3200 0.3250 0.3100 0.3200 80,340 -0.02(-4.48%)
Apr 22, 2020 0.3900 0.3900 0.3350 0.3350 55,272 -0.01(-1.47%)
Apr 21, 2020 0.3200 0.3400 0.3100 0.3400 103,008 +0.04(+11.48%)
Apr 20, 2020 0.3400 0.3400 0.3000 0.3050 103,266 -0.03(-8.96%)
Apr 16, 2020 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Apr 15, 2020 0.3300 0.3300 0.3200 0.3250 17,079 +0.01(+1.56%)
Apr 14, 2020 0.3200 0.3200 0.3050 0.3200 3,900 +0.02(+4.92%)
Apr 13, 2020 0.3150 0.3150 0.3050 0.3050 4,100 -0.01(-3.17%)
Apr 09, 2020 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Apr 08, 2020 0.3200 0.3200 0.2850 0.3000 6,900 -0.01(-1.64%)
Apr 07, 2020 0.2900 0.3150 0.2900 0.3050 12,500 +0.02(+7.02%)
Apr 06, 2020 0.3150 0.3150 0.2850 0.2850 21,720 +0.00(+1.79%)
Apr 03, 2020 0.3300 0.3600 0.2800 0.2800 81,270 -0.04(-12.50%)
Apr 02, 2020 0.2550 0.3350 0.2500 0.3200 130,640 +0.09(+36.17%)
Apr 01, 2020 0.2950 0.3000 0.2350 0.2350 71,630 -0.04(-12.96%)
Mar 31, 2020 0.2800 0.2800 0.2700 0.2700 15,000 +0.01(+3.85%)
Mar 30, 2020 0.3100 0.3100 0.2500 0.2600 25,155 -0.04(-13.33%)
Mar 27, 2020 0.3250 0.3250 0.2800 0.3000 22,283 +0.01(+1.69%)
Mar 26, 2020 0.2900 0.3050 0.2900 0.2950 28,000 +0.00(+0.00%)
Mar 25, 2020 0.3000 0.3300 0.2950 0.2950 13,800 +0.00(+0.00%)
Mar 24, 2020 0.2950 0.3250 0.2850 0.2950 42,245 +0.01(+3.51%)
Mar 23, 2020 0.3000 0.3000 0.2850 0.2850 10,840 +0.00(+1.79%)
Mar 20, 2020 0.3250 0.3250 0.2800 0.2800 58,500 -0.02(-6.67%)
Mar 19, 2020 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Mar 18, 2020 0.3100 0.3300 0.3000 0.3000 48,489 -0.08(-20.00%)
Mar 17, 2020 0.3250 0.4000 0.3250 0.3750 15,766 -0.05(-11.76%)
Mar 16, 2020 0.3400 0.4250 0.3100 0.4250 47,044 +0.08(+23.19%)
Mar 13, 2020 0.3600 0.3600 0.3100 0.3450 30,079 +0.01(+4.55%)
Mar 12, 2020 0.3100 0.3700 0.3100 0.3300 98,877 -0.09(-21.43%)
Mar 11, 2020 0.4350 0.4350 0.4050 0.4200 23,530 -0.02(-3.45%)
Mar 10, 2020 0.4050 0.4600 0.4050 0.4350 21,705 +0.03(+6.10%)
Mar 09, 2020 0.4500 0.4700 0.4100 0.4100 151,479 -0.12(-22.64%)
Mar 06, 2020 0.5100 0.5300 0.5000 0.5300 14,650 +0.01(+1.92%)
Mar 05, 2020 0.5700 0.5700 0.5200 0.5200 18,325 -0.08(-13.33%)
Mar 04, 2020 0.6500 0.6500 0.6000 0.6000 47,300 -0.01(-1.64%)
Mar 03, 2020 0.6500 0.6500 0.6100 0.6100 9,155 +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.