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 (%)
May 31, 2024 0.2950 0.3300 0.2700 0.3300 362,424 +0.06(+22.22%)
May 30, 2024 0.2950 0.3000 0.2700 0.2700 100,757 -0.02(-8.47%)
May 29, 2024 0.2700 0.3000 0.2700 0.2950 66,350 -0.01(-1.67%)
May 28, 2024 0.2900 0.3100 0.2850 0.3000 132,000 +0.02(+5.26%)
May 27, 2024 0.2950 0.3200 0.2800 0.2850 211,409 -0.01(-3.39%)
May 24, 2024 0.3100 0.3100 0.2950 0.2950 3,200 -0.01(-1.67%)
May 23, 2024 0.3100 0.3100 0.2950 0.3000 136,820 -0.01(-3.23%)
May 22, 2024 0.3150 0.3250 0.2900 0.3100 140,840 +0.00(+0.00%)
May 21, 2024 0.3050 0.3400 0.2950 0.3100 138,558 -0.01(-3.13%)
May 17, 2024 0.3200 0 +0.01(+1.59%)
May 16, 2024 0.3300 0.3300 0.3100 0.3150 117,787 -0.02(-5.97%)
May 15, 2024 0.3250 0.3350 0.3200 0.3350 13,000 +0.01(+1.52%)
May 14, 2024 0.3100 0.3450 0.3100 0.3300 66,600 -0.01(-2.94%)
May 13, 2024 0.3100 0.3400 0.3000 0.3400 91,000 +0.03(+7.94%)
May 10, 2024 0.3200 0.3250 0.3000 0.3150 152,350 -0.01(-1.56%)
May 09, 2024 0.3200 0.3600 0.3200 0.3200 80,800 -0.01(-3.03%)
May 08, 2024 0.3300 0.3500 0.3250 0.3300 108,400 -0.01(-2.94%)
May 07, 2024 0.3500 0.3550 0.3400 0.3400 97,650 -0.02(-5.56%)
May 06, 2024 0.3600 0.3700 0.3500 0.3600 48,970 +0.01(+2.86%)
May 03, 2024 0.3500 0.3600 0.3500 0.3500 16,300 +0.01(+2.94%)
May 02, 2024 0.3500 0.3500 0.3350 0.3400 36,576 -0.00(-1.45%)
May 01, 2024 0.3600 0.3600 0.3350 0.3450 164,751 -0.03(-6.76%)
Apr 30, 2024 0.3800 0.3800 0.3600 0.3700 13,000 -0.02(-3.90%)
Apr 29, 2024 0.3800 0.3850 0.3800 0.3850 2,501 +0.01(+1.32%)
Apr 26, 2024 0.3650 0.3900 0.3650 0.3800 7,700 +0.01(+2.70%)
Apr 25, 2024 0.3700 0.3700 0.3700 0.3700 21,660 +0.00(+0.00%)
Apr 24, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.01(+1.37%)
Apr 22, 2024 0.3650 58 -0.01(-1.35%)
Apr 19, 2024 0.3650 0.3700 0.3650 0.3700 5,580 +0.00(+0.00%)
Apr 18, 2024 0.3750 0.3750 0.3700 0.3700 65,500 -0.01(-2.63%)
Apr 17, 2024 0.3850 0.3850 0.3800 0.3800 13,300 +0.01(+2.70%)
Apr 16, 2024 0.3800 0.3800 0.3700 0.3700 12,224 +0.00(+0.00%)
Apr 15, 2024 0.3800 0.3800 0.3600 0.3700 20,705 -0.01(-2.63%)
Apr 12, 2024 0.3700 0.3800 0.3650 0.3800 67,586 +0.01(+1.33%)
Apr 11, 2024 0.3750 0.3800 0.3750 0.3750 4,441 +0.00(+0.00%)
Apr 10, 2024 0.3750 0.3750 0.3750 0.3750 6,025 -0.01(-2.60%)
Apr 09, 2024 0.3900 0.3900 0.3850 0.3850 23,185 -0.01(-1.28%)
Apr 08, 2024 0.3850 0.3950 0.3850 0.3900 25,600 +0.00(+0.00%)
Apr 05, 2024 0.3700 0.3900 0.3650 0.3900 28,500 +0.04(+9.86%)
Apr 04, 2024 0.3850 0.3850 0.3400 0.3550 42,113 -0.04(-8.97%)
Apr 03, 2024 0.3900 0.3900 0.3900 0.3900 1,061 +0.02(+4.00%)
Apr 02, 2024 0.3800 0.3800 0.3700 0.3750 24,266 +0.01(+1.35%)
Apr 01, 2024 0.3450 0.3800 0.3450 0.3700 7,000 +0.00(+0.00%)
Mar 28, 2024 0.3700 0 -0.01(-2.63%)
Mar 27, 2024 0.3300 0.3900 0.3300 0.3800 39,221 +0.03(+7.04%)
Mar 26, 2024 0.3450 0.3550 0.3450 0.3550 11,839 +0.02(+5.97%)
Mar 25, 2024 0.3650 0.3650 0.3250 0.3350 80,256 -0.03(-8.22%)
Mar 22, 2024 0.3750 0.3750 0.3650 0.3650 1,512 -0.01(-2.67%)
Mar 21, 2024 0.3850 0.3850 0.3750 0.3750 8,312 +0.00(+0.00%)
Mar 20, 2024 0.3800 0.3800 0.3750 0.3750 6,062 -0.02(-5.06%)
Mar 18, 2024 0.3950 234 +0.02(+3.95%)
Mar 15, 2024 0.3850 0.3950 0.3750 0.3800 23,025 -0.01(-2.56%)
Mar 14, 2024 0.3950 0.3950 0.3900 0.3900 6,404 -0.01(-1.27%)
Mar 13, 2024 0.3750 0.4000 0.3700 0.3950 43,693 +0.03(+6.76%)
Mar 12, 2024 0.3550 0.3700 0.3500 0.3700 60,071 +0.03(+8.82%)
Mar 11, 2024 0.3300 0.3550 0.3300 0.3400 38,449 +0.01(+3.03%)
Mar 08, 2024 0.3300 0.3300 0.3300 0.3300 209,130 +0.01(+1.54%)
Mar 07, 2024 0.3100 0.3250 0.3100 0.3250 11,817 +0.01(+1.56%)
Mar 06, 2024 0.3100 0.3250 0.3100 0.3200 9,539 -0.01(-3.03%)
Mar 05, 2024 0.3250 0.3300 0.3200 0.3300 37,349 +0.00(+0.00%)
Mar 04, 2024 0.3300 0.3300 0.3250 0.3300 50,050 +0.00(+0.00%)
Mar 01, 2024 0.3300 0.3300 0.3300 0.3300 7,292 +0.00(+0.00%)
Feb 29, 2024 0.3250 0.3300 0.3250 0.3300 60,043 -0.01(-1.49%)
Feb 28, 2024 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.52%)
Feb 27, 2024 0.3300 0.3300 0.3300 0.3300 62,000 +0.00(+0.00%)
Feb 26, 2024 0.3250 0.3300 0.3250 0.3300 34,572 +0.01(+1.54%)
Feb 23, 2024 0.3200 0.3300 0.3200 0.3250 23,500 -0.01(-1.52%)
Feb 22, 2024 0.3300 0.3300 0.3250 0.3300 26,775 -0.01(-1.49%)
Feb 21, 2024 0.3550 0.3550 0.3150 0.3350 6,942 -0.01(-2.90%)
Feb 20, 2024 0.3100 0.3800 0.3100 0.3450 40,207 +0.03(+11.29%)
Feb 16, 2024 0.3100 0 +0.04(+14.81%)
Feb 15, 2024 0.2850 0.3100 0.2700 0.2700 46,420 -0.02(-6.90%)
Feb 14, 2024 0.3000 0.3000 0.2900 0.2900 23,912 +0.01(+1.75%)
Feb 13, 2024 0.2800 0.3000 0.2800 0.2850 65,065 -0.01(-3.39%)
Feb 12, 2024 0.3100 0.3100 0.2850 0.2950 58,961 -0.02(-4.84%)
Feb 09, 2024 0.3100 0.3200 0.3050 0.3100 6,012 +0.00(+0.00%)
Feb 08, 2024 0.3200 0.3200 0.2950 0.3100 97,813 -0.01(-1.59%)
Feb 07, 2024 0.3300 0.3300 0.3150 0.3150 30,010 -0.02(-4.55%)
Feb 06, 2024 0.3350 0.3350 0.3250 0.3300 22,150 -0.02(-5.71%)
Feb 05, 2024 0.3700 0.3700 0.3400 0.3500 47,808 -0.01(-2.78%)
Feb 02, 2024 0.3400 0.3650 0.3300 0.3600 32,335 +0.01(+2.86%)
Feb 01, 2024 0.3350 0.3600 0.3350 0.3500 13,556 +0.00(+0.00%)
Jan 31, 2024 0.3450 0.3500 0.3450 0.3500 8,133 -0.02(-5.41%)
Jan 30, 2024 0.3750 0.3750 0.3600 0.3700 23,500 -0.01(-2.63%)
Jan 29, 2024 0.3400 0.3800 0.3350 0.3800 103,282 -0.02(-3.80%)
Jan 26, 2024 0.3900 0.3950 0.3900 0.3950 28,110 +0.01(+1.28%)
Jan 25, 2024 0.3900 0.3950 0.3900 0.3900 4,175 -0.01(-2.50%)
Jan 24, 2024 0.4000 0.4000 0.4000 0.4000 3,072 -0.01(-1.23%)
Jan 23, 2024 0.4050 0.4050 0.3950 0.4050 47,250 +0.00(+0.00%)
Jan 22, 2024 0.3750 0.4050 0.3650 0.4050 19,161 +0.04(+9.46%)
Jan 19, 2024 0.3850 0.3900 0.3600 0.3700 49,500 -0.01(-2.63%)
Jan 18, 2024 0.3750 0.3800 0.3600 0.3800 18,760 -0.01(-1.30%)
Jan 17, 2024 0.3800 0.3850 0.3700 0.3850 25,000 +0.00(+0.00%)
Jan 16, 2024 0.3800 0.3850 0.3750 0.3850 41,995 +0.00(+0.00%)
Jan 15, 2024 0.3800 0.3850 0.3800 0.3850 20,709 +0.02(+4.05%)
Jan 12, 2024 0.3600 0.3700 0.3600 0.3700 22,363 +0.03(+7.25%)
Jan 11, 2024 0.3400 0.3500 0.3400 0.3450 37,239 -0.01(-2.82%)
Jan 10, 2024 0.3500 0.3550 0.3500 0.3550 26,135 +0.01(+4.41%)
Jan 09, 2024 0.3300 0.3400 0.3200 0.3400 45,643 +0.02(+6.25%)
Jan 08, 2024 0.3300 0.3350 0.3150 0.3200 40,011 +0.01(+1.59%)
Jan 05, 2024 0.3150 0.3300 0.3150 0.3150 35,400 -0.01(-1.56%)
Jan 04, 2024 0.3250 0.3300 0.3150 0.3200 21,500 +0.00(+0.00%)
Jan 03, 2024 0.3250 0.3350 0.3050 0.3200 170,783 +0.00(+0.00%)
Jan 02, 2024 0.3300 0.3300 0.3050 0.3200 69,955 +0.01(+1.59%)
Dec 29, 2023 0.3150 0 -0.01(-3.08%)
Dec 28, 2023 0.3450 0.3450 0.3200 0.3250 86,108 -0.01(-2.99%)
Dec 27, 2023 0.3550 0.3550 0.3300 0.3350 168,590 -0.01(-4.29%)
Dec 22, 2023 0.3500 0 +0.02(+6.06%)
Dec 21, 2023 0.3350 0.3350 0.3300 0.3300 104,326 -0.01(-1.49%)
Dec 20, 2023 0.3400 0.3400 0.3300 0.3350 82,402 -0.01(-1.47%)
Dec 19, 2023 0.3400 0.3400 0.3300 0.3400 53,853 -0.00(-1.45%)
Dec 18, 2023 0.3450 0.3450 0.3300 0.3450 117,791 +0.00(+0.00%)
Dec 15, 2023 0.3600 0.3700 0.3450 0.3450 84,863 -0.02(-5.48%)
Dec 14, 2023 0.3900 0.3900 0.3550 0.3650 22,492 -0.02(-5.19%)
Dec 13, 2023 0.3750 0.3900 0.3500 0.3850 85,781 +0.02(+4.05%)
Dec 12, 2023 0.3800 0.3800 0.3650 0.3700 78,685 -0.02(-3.90%)
Dec 11, 2023 0.3750 0.4100 0.3750 0.3850 204,629 +0.01(+2.67%)
Dec 08, 2023 0.3850 0.3900 0.3750 0.3750 80,004 -0.01(-2.60%)
Dec 07, 2023 0.3700 0.3850 0.3700 0.3850 38,501 +0.02(+4.05%)
Dec 06, 2023 0.3750 0.3750 0.3700 0.3700 76,000 -0.01(-1.33%)
Dec 05, 2023 0.3900 0.3900 0.3700 0.3750 135,300 +0.00(+0.00%)
Dec 04, 2023 0.3750 0.3900 0.3700 0.3750 129,132 -0.01(-1.32%)
Dec 01, 2023 0.3900 0.3900 0.3750 0.3800 252,107 -0.02(-3.80%)
Nov 30, 2023 0.4200 0.4400 0.3900 0.3950 344,430 -0.02(-4.82%)
Nov 29, 2023 0.4050 0.4300 0.4050 0.4150 79,559 +0.00(+0.00%)
Nov 28, 2023 0.4050 0.4200 0.4050 0.4150 8,082 +0.00(+0.00%)
Nov 27, 2023 0.4050 0.4150 0.3800 0.4150 62,807 +0.03(+9.21%)
Nov 24, 2023 0.4000 0.4100 0.3800 0.3800 18,250 -0.01(-2.56%)
Nov 23, 2023 0.4000 0.4000 0.3900 0.3900 21,050 -0.01(-2.50%)
Nov 22, 2023 0.4100 0.4200 0.3900 0.4000 52,650 -0.01(-2.44%)
Nov 21, 2023 0.4200 0.4350 0.4050 0.4100 53,060 -0.01(-2.38%)
Nov 20, 2023 0.4200 0.4200 0.3900 0.4200 126,507 +0.01(+3.70%)
Nov 17, 2023 0.3950 0.4200 0.3950 0.4050 41,758 +0.01(+2.53%)
Nov 16, 2023 0.4000 0.4100 0.3800 0.3950 184,126 -0.01(-1.25%)
Nov 15, 2023 0.3750 0.4200 0.3650 0.4000 265,570 +0.03(+8.11%)
Nov 14, 2023 0.4200 0.4200 0.3700 0.3700 499,526 -0.04(-8.64%)
Nov 13, 2023 0.4900 0.4900 0.3750 0.4050 676,547 -0.08(-17.35%)
Nov 10, 2023 0.8400 0.8500 0.4800 0.4900 1,526,616 -0.43(-46.74%)
Nov 09, 2023 0.8900 0.9200 0.8900 0.9200 8,607 -0.01(-1.08%)
Nov 08, 2023 0.9300 0.9400 0.9000 0.9300 22,829 -0.03(-3.12%)
Nov 07, 2023 0.9300 0.9600 0.9300 0.9600 3,686 -0.01(-1.03%)
Nov 06, 2023 0.9900 1.050 0.9400 0.9700 38,632 +0.00(+0.00%)
Nov 03, 2023 0.9600 0.9800 0.9600 0.9700 10,396 +0.02(+2.11%)
Nov 02, 2023 0.9800 0.9800 0.9500 0.9500 32,322 -0.03(-3.06%)
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.