Skip to main content
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 (%)
Jan 31, 2020 0.7100 0.7200 0.7100 0.7100 12,450 +0.00(+0.00%)
Jan 30, 2020 0.7200 0.7200 0.7100 0.7100 6,630 -0.03(-4.05%)
Jan 29, 2020 0.7400 0.7400 0.7300 0.7400 6,200 +0.00(+0.00%)
Jan 28, 2020 0.7400 0.7400 0.7300 0.7400 5,750 +0.00(+0.00%)
Jan 27, 2020 0.7600 0.7600 0.7100 0.7400 56,800 -0.01(-1.33%)
Jan 24, 2020 0.7600 0.8000 0.7500 0.7500 39,319 -0.04(-5.06%)
Jan 23, 2020 0.8400 0.8400 0.7600 0.7900 59,608 -0.02(-2.47%)
Jan 22, 2020 0.8200 0.8200 0.8000 0.8100 87,677 +0.00(+0.00%)
Jan 21, 2020 0.7500 0.8100 0.7500 0.8100 83,727 +0.09(+12.50%)
Jan 20, 2020 0.7700 0.7700 0.7000 0.7200 68,550 +0.01(+1.41%)
Jan 17, 2020 0.7500 0.7500 0.7100 0.7100 39,000 -0.04(-5.33%)
Jan 16, 2020 0.7200 0.7500 0.7200 0.7500 8,320 +0.01(+1.35%)
Jan 15, 2020 0.7400 0.7700 0.7300 0.7400 98,579 +0.02(+2.78%)
Jan 14, 2020 0.7100 0.7500 0.7100 0.7200 47,646 +0.01(+1.41%)
Jan 13, 2020 0.6900 0.7500 0.6900 0.7100 12,300 +0.00(+0.00%)
Jan 10, 2020 0.7500 0.7700 0.7000 0.7100 42,080 +0.01(+1.43%)
Jan 09, 2020 0.6900 0.7100 0.6800 0.7000 74,496 +0.05(+7.69%)
Jan 08, 2020 0.6900 0.7100 0.6100 0.6500 132,196 -0.02(-2.99%)
Jan 07, 2020 0.6300 0.7900 0.6300 0.6700 497,187 +0.10(+17.54%)
Jan 06, 2020 0.5200 0.5800 0.5200 0.5700 62,910 +0.07(+14.00%)
Jan 03, 2020 0.4900 0.5300 0.4850 0.5000 142,145 +0.00(+0.00%)
Jan 02, 2020 0.6100 0.6100 0.4950 0.5000 104,790 -0.04(-7.41%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 -0.07(-11.48%)
Dec 30, 2019 0.6100 0.6200 0.6000 0.6100 13,070 +0.01(+1.67%)
Dec 27, 2019 0.6200 0.7200 0.6000 0.6000 39,502 +0.00(+0.00%)
Dec 24, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2019 0.5400 0.6000 0.5000 0.6000 90,765 +0.10(+20.00%)
Dec 20, 2019 0.5300 0.5300 0.5000 0.5000 25,250 -0.03(-5.66%)
Dec 19, 2019 0.5300 0.5300 0.5300 0.5300 8,580 +0.00(+0.00%)
Dec 18, 2019 0.5300 0.5300 0.5000 0.5300 27,130 +0.02(+3.92%)
Dec 17, 2019 0.5100 0.5100 0.5100 0.5100 1,500 -0.02(-3.77%)
Dec 16, 2019 0.5000 0.5300 0.4900 0.5300 20,150 +0.03(+6.00%)
Dec 13, 2019 0.5200 0.5200 0.4850 0.5000 31,000 -0.01(-1.96%)
Dec 12, 2019 0.5000 0.5300 0.5000 0.5100 25,000 +0.00(+0.00%)
Dec 11, 2019 0.5300 0.5300 0.5000 0.5100 12,100 +0.04(+9.68%)
Dec 10, 2019 0.4800 0.4800 0.4650 0.4650 7,500 -0.04(-8.82%)
Dec 09, 2019 0.5600 0.5600 0.5100 0.5100 25,500 -0.05(-8.93%)
Dec 06, 2019 0.6500 0.6500 0.5300 0.5600 43,829 +0.06(+12.00%)
Dec 05, 2019 0.4500 0.5800 0.4500 0.5000 102,748 +0.05(+12.36%)
Dec 04, 2019 0.4450 0.4450 0.4450 70 +0.00(+0.00%)
Dec 03, 2019 0.4450 0.4450 0.4450 0.4450 1,000 -0.02(-3.26%)
Dec 02, 2019 0.4750 0.4750 0.4500 0.4600 3,759 +0.01(+2.22%)
Nov 29, 2019 0.4600 0.4600 0.4500 0.4500 3,579 +0.00(+0.00%)
Nov 28, 2019 0.4750 0.4750 0.4500 0.4500 11,500 -0.01(-2.17%)
Nov 27, 2019 0.4800 0.4800 0.4600 0.4600 1,965 +0.02(+3.37%)
Nov 26, 2019 0.4600 0.4900 0.4450 0.4450 17,520 +0.00(+0.00%)
Nov 25, 2019 0.4300 0.4500 0.4300 0.4450 9,413 -0.01(-1.11%)
Nov 22, 2019 0.4650 0.4650 0.4450 0.4500 8,700 +0.03(+7.14%)
Nov 21, 2019 0.4250 0.4250 0.4150 0.4200 14,220 +0.01(+1.20%)
Nov 20, 2019 0.4400 0.4400 0.4150 0.4150 9,300 +0.01(+1.22%)
Nov 19, 2019 0.4350 0.4350 0.4100 0.4100 13,099 -0.03(-6.82%)
Nov 18, 2019 0.4800 0.4800 0.4300 0.4400 22,516 +0.01(+2.33%)
Nov 15, 2019 0.4050 0.4700 0.4000 0.4300 74,533 +0.04(+11.69%)
Nov 14, 2019 0.3800 0.4400 0.3750 0.3850 520,882 +0.07(+20.31%)
Nov 13, 2019 0.5900 0.6200 0.3150 0.3200 734,374 -0.42(-56.76%)
Nov 12, 2019 0.7900 0.7900 0.7400 0.7400 7,888 -0.04(-5.13%)
Nov 11, 2019 0.7800 0.7800 0.7700 0.7800 3,000 +0.02(+2.63%)
Nov 08, 2019 0.7600 0.7700 0.7600 0.7600 45,054 +0.00(+0.00%)
Nov 07, 2019 0.7300 0.7600 0.7300 0.7600 15,528 +0.03(+4.11%)
Nov 06, 2019 0.7200 0.7300 0.7200 0.7300 6,000 +0.00(+0.00%)
Nov 05, 2019 0.7300 0.7400 0.7100 0.7300 36,000 -0.01(-1.35%)
Nov 04, 2019 0.7100 0.7400 0.7000 0.7400 48,800 +0.05(+7.25%)
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.