Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cgx Energy Inc (TSV: OYL )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 12, 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 (%)
Jan 31, 2019 0.4050 0.4300 0.4050 0.4150 48,380 -0.01(-1.19%)
Jan 30, 2019 0.4400 0.4400 0.4050 0.4200 51,430 -0.01(-2.33%)
Jan 29, 2019 0.4450 0.4450 0.4300 0.4300 19,418 +0.02(+6.17%)
Jan 28, 2019 0.4400 0.4400 0.4050 0.4050 18,292 -0.03(-7.95%)
Jan 25, 2019 0.4400 0.4500 0.4250 0.4400 56,788 +0.01(+2.33%)
Jan 24, 2019 0.4300 0.4350 0.4100 0.4300 41,000 +0.04(+10.26%)
Jan 23, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.02(-4.88%)
Jan 22, 2019 0.4100 0.4100 0.4000 0.4100 94,500 -0.01(-1.20%)
Jan 21, 2019 0.4400 0.4400 0.4150 0.4150 13,500 +0.02(+5.06%)
Jan 18, 2019 0.4000 0.4100 0.3950 0.3950 23,089 -0.02(-4.82%)
Jan 17, 2019 0.3900 0.4150 0.3900 0.4150 6,135 +0.02(+6.41%)
Jan 16, 2019 0.3950 0.4200 0.3600 0.3900 102,395 -0.01(-2.50%)
Jan 15, 2019 0.4000 0.4000 0.4000 0.4000 10,300 +0.03(+6.67%)
Jan 14, 2019 0.3900 0.4000 0.3750 0.3750 32,200 -0.01(-1.32%)
Jan 11, 2019 0.4000 0.4000 0.3650 0.3800 7,400 -0.02(-5.00%)
Jan 10, 2019 0.3650 0.4000 0.3600 0.4000 32,500 +0.02(+3.90%)
Jan 09, 2019 0.3900 0.3900 0.3700 0.3850 38,325 -0.03(-8.33%)
Jan 08, 2019 0.4000 0.4200 0.4000 0.4200 13,000 +0.02(+5.00%)
Jan 07, 2019 0.4050 0.4200 0.3750 0.4000 14,100 -0.02(-5.88%)
Jan 04, 2019 0.4250 0.4250 0.4250 0.4250 1,050 +0.02(+4.94%)
Jan 03, 2019 0.4050 0.4050 0.4050 0.4050 500 -0.01(-3.57%)
Jan 02, 2019 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Dec 28, 2018 0.4050 0.4100 0.4050 0.4050 7,000 +0.00(+0.00%)
Dec 27, 2018 0.3850 0.4050 0.3500 0.4050 51,550 +0.02(+5.19%)
Dec 24, 2018 0.3850 0.3850 0.3850 0 -0.03(-8.33%)
Dec 21, 2018 0.4500 0.4500 0.4150 0.4200 50,732 -0.03(-6.67%)
Dec 20, 2018 0.3400 0.4500 0.3400 0.4500 63,060 +0.10(+28.57%)
Dec 19, 2018 0.3600 0.3700 0.3400 0.3500 30,750 +0.02(+7.69%)
Dec 18, 2018 0.3200 0.3400 0.3200 0.3250 23,500 +0.02(+4.84%)
Dec 17, 2018 0.3600 0.3800 0.3100 0.3100 37,400 -0.06(-16.22%)
Dec 14, 2018 0.3700 0.3900 0.3600 0.3700 58,109 +0.04(+13.85%)
Dec 13, 2018 0.3600 0.3850 0.3100 0.3250 102,775 -0.03(-9.72%)
Dec 12, 2018 0.4000 0.4000 0.3600 0.3600 13,240 -0.04(-10.00%)
Dec 11, 2018 0.3900 0.4000 0.3750 0.4000 18,400 +0.04(+11.11%)
Dec 10, 2018 0.3600 0.3600 0.3600 0.3600 23,089 -0.04(-10.00%)
Dec 07, 2018 0.4350 0.4700 0.3950 0.4000 95,663 +0.01(+2.56%)
Dec 06, 2018 0.3700 0.4000 0.3700 0.3900 52,000 +0.02(+5.41%)
Dec 05, 2018 0.3200 0.3700 0.3000 0.3700 112,478 +0.08(+27.59%)
Dec 04, 2018 0.2250 0.3050 0.2200 0.2900 45,052 +0.06(+28.89%)
Dec 03, 2018 0.2500 0.2500 0.2200 0.2250 43,762 -0.02(-10.00%)
Nov 30, 2018 0.2500 0.2500 0.2500 0.2500 7,300 -0.03(-10.71%)
Nov 27, 2018 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Nov 21, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 20, 2018 0.2650 0.2650 0.2600 0.2600 11,500 -0.01(-3.70%)
Nov 19, 2018 0.2750 0.2750 0.2700 0.2700 17,500 -0.05(-16.92%)
Nov 16, 2018 0.3000 0.3250 0.2650 0.3250 10,986 +0.03(+8.33%)
Nov 15, 2018 0.3000 0.3000 0.3000 0.3000 30,000 +0.02(+7.14%)
Nov 14, 2018 0.2500 0.3700 0.2500 0.2800 327,500 +0.03(+12.00%)
Nov 13, 2018 0.2900 0.2900 0.2500 0.2500 91,060 -0.03(-12.28%)
Nov 12, 2018 0.3100 0.3100 0.2850 0.2850 19,200 -0.03(-8.06%)
Nov 09, 2018 0.3000 0.3100 0.3000 0.3100 18,830 +0.01(+3.33%)
Nov 08, 2018 0.3000 0.3000 0.3000 450 +0.00(+0.00%)
Nov 07, 2018 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Nov 06, 2018 0.2900 0.3000 0.2900 0.3000 27,010 -0.01(-3.23%)
Nov 05, 2018 0.3750 0.3750 0.2850 0.3100 6,208 +0.03(+10.71%)
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.