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 (%)
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%)
Nov 01, 2023 0.9900 0.9900 0.9800 0.9800 6,783 +0.00(+0.00%)
Oct 31, 2023 0.9900 1.010 0.9800 0.9800 12,004 -0.01(-1.01%)
Oct 30, 2023 1.000 1.000 0.9700 0.9900 12,784 -0.04(-3.88%)
Oct 27, 2023 1.040 1.040 0.9900 1.030 35,378 -0.01(-0.96%)
Oct 26, 2023 1.030 1.040 1.030 1.040 24,148 +0.01(+0.97%)
Oct 25, 2023 1.040 1.040 1.000 1.030 21,818 -0.02(-1.90%)
Oct 24, 2023 1.060 1.090 1.030 1.050 18,076 +0.00(+0.00%)
Oct 23, 2023 1.020 1.060 0.9800 1.050 33,071 +0.07(+7.14%)
Oct 20, 2023 0.9800 1.000 0.9800 0.9800 15,342 -0.02(-2.00%)
Oct 18, 2023 1.000 177 -0.04(-3.85%)
Oct 17, 2023 1.040 1.060 1.040 1.040 37,465 +0.03(+2.97%)
Oct 16, 2023 1.000 1.020 1.000 1.010 3,324 -0.04(-3.81%)
Oct 13, 2023 1.050 1.050 1.020 1.050 5,092 +0.04(+3.96%)
Oct 12, 2023 1.000 1.020 1.000 1.010 10,054 +0.03(+3.06%)
Oct 11, 2023 1.000 1.030 0.9700 0.9800 23,735 -0.03(-2.97%)
Oct 10, 2023 1.030 1.050 0.9900 1.010 14,075 +0.00(+0.00%)
Oct 06, 2023 1.010 0 +0.02(+2.02%)
Oct 04, 2023 0.9900 0 +0.00(+0.00%)
Oct 03, 2023 1.000 1.010 0.9900 0.9900 13,882 -0.03(-2.94%)
Oct 02, 2023 1.090 1.090 0.9900 1.020 91,813 -0.06(-5.56%)
Sep 29, 2023 1.080 1.090 1.060 1.080 21,800 +0.02(+1.89%)
Sep 28, 2023 1.030 1.060 1.030 1.060 56,780 +0.01(+0.95%)
Sep 27, 2023 1.030 1.090 1.010 1.050 42,640 +0.00(+0.00%)
Sep 26, 2023 1.050 1.070 1.030 1.050 11,450 -0.02(-1.87%)
Sep 25, 2023 1.070 1.070 1.070 1.070 12,338 +0.02(+1.90%)
Sep 22, 2023 1.050 1.170 1.050 1.050 86,002 +0.01(+0.96%)
Sep 21, 2023 1.070 1.100 1.040 1.040 16,125 -0.02(-1.89%)
Sep 20, 2023 1.040 1.070 1.030 1.060 13,313 +0.00(+0.00%)
Sep 19, 2023 1.060 1.090 1.050 1.060 23,675 +0.00(+0.00%)
Sep 18, 2023 1.100 1.100 1.060 1.060 24,506 -0.03(-2.75%)
Sep 15, 2023 1.110 1.120 1.070 1.090 20,085 -0.03(-2.68%)
Sep 14, 2023 1.100 1.120 1.080 1.120 28,701 +0.02(+1.82%)
Sep 13, 2023 1.120 1.120 1.100 1.100 20,192 -0.01(-0.90%)
Sep 12, 2023 1.050 1.150 1.040 1.110 58,581 -0.02(-1.77%)
Sep 11, 2023 1.120 1.170 1.080 1.130 110,896 -0.06(-5.04%)
Sep 08, 2023 1.110 1.190 1.100 1.190 55,241 +0.08(+7.21%)
Sep 07, 2023 1.130 1.170 1.100 1.110 14,336 -0.07(-5.93%)
Sep 06, 2023 1.180 1.200 1.130 1.180 58,109 +0.05(+4.42%)
Sep 05, 2023 1.170 1.270 1.120 1.130 87,517 -0.09(-7.38%)
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.