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

Cgx Energy Inc (TSV: OYL )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 1.330 1.330 1.280 1.290 108,663 -0.01(-0.77%)
Oct 28, 2021 1.350 1.350 1.280 1.300 227,624 -0.05(-3.70%)
Oct 27, 2021 1.410 1.410 1.320 1.350 103,233 -0.03(-2.17%)
Oct 26, 2021 1.290 1.380 140,852 +0.02(+1.47%)
Oct 25, 2021 1.340 1.430 1.260 1.360 186,549 +0.10(+7.94%)
Oct 22, 2021 1.250 1.280 1.200 1.260 121,742 +0.06(+5.00%)
Oct 21, 2021 1.150 1.260 1.140 1.200 371,230 +0.07(+6.19%)
Oct 20, 2021 1.210 1.250 0.9800 1.130 1,653,565 -0.18(-13.74%)
Oct 19, 2021 1.470 1.470 1.300 1.310 300,759 -0.13(-9.03%)
Oct 18, 2021 1.500 1.500 1.430 1.440 175,812 -0.02(-1.37%)
Oct 15, 2021 1.460 1.460 1.440 1.460 92,123 +0.00(+0.00%)
Oct 14, 2021 1.440 1.490 1.440 1.460 218,588 +0.00(+0.00%)
Oct 13, 2021 1.480 1.480 1.420 1.460 121,416 -0.02(-1.35%)
Oct 12, 2021 1.510 1.540 1.460 1.480 222,296 -0.02(-1.33%)
Oct 08, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 07, 2021 1.580 1.580 1.480 1.500 445,631 -0.05(-3.23%)
Oct 06, 2021 1.600 1.600 1.550 1.550 299,971 -0.05(-3.13%)
Oct 05, 2021 1.690 1.700 1.590 1.600 214,540 -0.06(-3.61%)
Oct 04, 2021 1.780 1.780 1.640 1.660 123,168 -0.09(-5.14%)
Oct 01, 2021 1.770 1.830 1.750 1.750 29,335 -0.04(-2.23%)
Sep 30, 2021 1.880 1.880 1.780 1.790 70,606 -0.09(-4.79%)
Sep 29, 2021 1.910 1.940 1.870 1.880 53,932 -0.11(-5.53%)
Sep 28, 2021 1.960 1.990 1.880 1.990 114,689 +0.05(+2.58%)
Sep 27, 2021 1.950 1.960 1.890 1.940 68,067 +0.04(+2.11%)
Sep 24, 2021 1.910 1.970 1.870 1.900 77,895 -0.01(-0.52%)
Sep 23, 2021 1.870 1.960 1.870 1.910 34,744 +0.05(+2.69%)
Sep 22, 2021 1.830 1.930 1.790 1.860 32,072 +0.05(+2.76%)
Sep 21, 2021 1.870 1.870 1.790 1.810 107,658 +0.02(+1.12%)
Sep 20, 2021 1.940 1.950 1.700 1.790 198,610 -0.18(-9.14%)
Sep 17, 2021 1.960 1.970 1.900 1.970 24,777 +0.04(+2.07%)
Sep 16, 2021 1.960 1.960 1.900 1.930 84,726 -0.03(-1.53%)
Sep 15, 2021 1.920 2.010 1.920 1.960 68,149 +0.03(+1.55%)
Sep 14, 2021 1.970 1.980 1.920 1.930 36,106 -0.04(-2.03%)
Sep 13, 2021 1.990 2.070 1.950 1.970 275,442 -0.05(-2.48%)
Sep 10, 2021 2.010 2.050 2.010 2.020 32,857 -0.01(-0.49%)
Sep 09, 2021 2.030 2.050 1.990 2.030 85,562 +0.04(+2.01%)
Sep 08, 2021 2.030 2.060 1.970 1.990 42,641 -0.06(-2.93%)
Sep 07, 2021 2.090 2.100 2.040 2.050 41,905 -0.02(-0.97%)
Sep 03, 2021 2.070 2.070 2.070 0 -0.05(-2.36%)
Sep 02, 2021 2.010 2.140 2.000 2.120 70,404 +0.12(+6.00%)
Sep 01, 2021 2.040 2.060 1.950 2.000 83,034 +0.00(+0.00%)
Aug 31, 2021 1.980 2.010 1.900 2.000 129,885 +0.16(+8.70%)
Aug 30, 2021 1.930 1.930 1.820 1.840 108,725 -0.02(-1.08%)
Aug 27, 2021 1.990 1.990 1.830 1.860 386,442 -0.10(-5.10%)
Aug 26, 2021 2.100 2.100 1.930 1.960 198,946 -0.16(-7.55%)
Aug 25, 2021 2.180 2.190 2.100 2.120 45,197 -0.07(-3.20%)
Aug 24, 2021 2.250 2.250 2.160 2.190 49,394 -0.07(-3.10%)
Aug 23, 2021 2.280 2.300 2.180 2.260 142,423 +0.12(+5.61%)
Aug 20, 2021 1.850 2.150 1.850 2.140 146,925 +0.20(+10.31%)
Aug 19, 2021 2.190 2.190 1.910 1.940 202,486 -0.26(-11.82%)
Aug 18, 2021 2.170 2.260 2.010 2.200 179,085 +0.04(+1.85%)
Aug 17, 2021 2.320 2.350 2.140 2.160 169,134 -0.15(-6.49%)
Aug 16, 2021 2.220 2.330 2.100 2.310 204,884 +0.13(+5.96%)
Aug 13, 2021 2.410 2.480 2.080 2.180 526,099 -0.20(-8.40%)
Aug 12, 2021 2.220 2.410 2.130 2.380 454,728 +0.24(+11.21%)
Aug 11, 2021 2.000 2.190 1.990 2.140 294,525 +0.17(+8.63%)
Aug 10, 2021 1.780 1.990 1.780 1.970 147,846 +0.13(+7.07%)
Aug 09, 2021 1.780 1.840 1.740 1.840 94,822 +0.08(+4.25%)
Aug 06, 2021 1.750 1.780 1.710 1.765 36,370 +0.01(+0.86%)
Aug 05, 2021 1.790 1.790 1.710 1.750 26,219 +0.00(+0.00%)
Aug 04, 2021 1.800 1.840 1.730 1.750 87,486 -0.08(-4.37%)
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.