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

Cgx Energy Inc (TSV: OYL )

0.3150 +0.0150 (+5.00%)
Streaming Delayed Price Updated: 2:26 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 (%)
Feb 28, 2014 0.2600 0.2600 0.2400 0.2400 116,717 -0.02(-7.69%)
Feb 27, 2014 0.2450 0.2700 0.2400 0.2600 207,140 +0.02(+6.12%)
Feb 26, 2014 0.2100 0.2450 0.2100 0.2450 404,010 +0.03(+13.95%)
Feb 25, 2014 0.2050 0.2150 0.1900 0.2150 32,300 +0.01(+4.88%)
Feb 24, 2014 0.2000 0.2050 0.2000 0.2050 48,800 +0.00(+2.50%)
Feb 21, 2014 0.1900 0.2000 0.1850 0.2000 63,480 +0.01(+5.26%)
Feb 20, 2014 0.1900 0.1950 0.1900 0.1900 7,192 +0.01(+2.70%)
Feb 19, 2014 0.2100 0.2150 0.1850 0.1850 23,910 +0.00(+0.00%)
Feb 18, 2014 0.1900 0.2150 0.1850 0.1850 34,513 +0.00(+0.00%)
Feb 14, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 13, 2014 0.1850 0.1900 0.1800 0.1800 21,621 -0.01(-2.70%)
Feb 11, 2014 0.1850 0.1850 0.1850 0.1850 1,056 -0.01(-5.13%)
Feb 10, 2014 0.2050 0.2050 0.1950 0.1950 10,000 +0.00(+0.00%)
Feb 07, 2014 0.1950 0.2000 0.1950 0.1950 28,070 -0.01(-7.14%)
Feb 06, 2014 0.2000 0.2100 0.1900 0.2100 154,000 -0.01(-4.55%)
Feb 05, 2014 0.2200 0.2200 0.2200 0.2200 53,223 +0.01(+2.33%)
Feb 04, 2014 0.2150 0.2150 0.2150 0.2150 16,732 +0.01(+2.38%)
Feb 03, 2014 0.2050 0.2100 0.1850 0.2100 108,200 -0.01(-4.55%)
Jan 31, 2014 0.1950 0.2200 0.1950 0.2200 9,900 +0.01(+2.33%)
Jan 30, 2014 0.2000 0.2250 0.2000 0.2150 16,251 -0.01(-4.44%)
Jan 29, 2014 0.2050 0.2250 0.1850 0.2250 60,591 +0.02(+7.14%)
Jan 28, 2014 0.1900 0.2100 0.1900 0.2100 10,332 +0.02(+10.53%)
Jan 27, 2014 0.2000 0.2200 0.1900 0.1900 33,160 +0.00(+0.00%)
Jan 24, 2014 0.2000 0.2050 0.1800 0.1900 78,615 -0.01(-5.00%)
Jan 23, 2014 0.2200 0.2200 0.2000 0.2000 50,002 -0.03(-13.04%)
Jan 22, 2014 0.2200 0.2300 0.2200 0.2300 19,951 +0.00(+0.00%)
Jan 17, 2014 0.2300 0.2300 0.2300 0.2300 550 +0.03(+15.00%)
Jan 16, 2014 0.2000 0.2000 0.1900 0.2000 137,200 -0.00(-2.44%)
Jan 15, 2014 0.2400 0.2400 0.2050 0.2050 224,876 -0.03(-12.77%)
Jan 14, 2014 0.2250 0.2350 0.2250 0.2350 5,090 +0.01(+4.44%)
Jan 13, 2014 0.2250 0.2250 0.2250 0.2250 41,665 -0.02(-8.16%)
Jan 10, 2014 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+4.26%)
Jan 09, 2014 0.2400 0.2450 0.2350 0.2350 47,860 -0.01(-4.08%)
Jan 08, 2014 0.2450 0.2450 0.2400 0.2450 11,250 -0.01(-2.00%)
Jan 07, 2014 0.2400 0.2500 0.2400 0.2500 2,262 +0.00(+0.00%)
Jan 06, 2014 0.2600 0.2600 0.2500 0.2500 170,840 -0.02(-7.41%)
Jan 03, 2014 0.2700 0.2800 0.2700 0.2700 21,474 +0.02(+5.88%)
Jan 02, 2014 0.2600 0.2600 0.2550 0.2550 8,840 +0.01(+2.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 30, 2013 0.2800 0.2800 0.2500 0.2550 127,003 -0.02(-7.27%)
Dec 27, 2013 0.2700 0.2800 0.2600 0.2750 41,630 -0.02(-8.33%)
Dec 24, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 23, 2013 0.2700 0.2800 0.2500 0.2800 46,311 +0.01(+3.70%)
Dec 20, 2013 0.2700 0.2750 0.2700 0.2700 7,400 +0.00(+0.00%)
Dec 19, 2013 0.2700 0.2900 0.2700 0.2700 34,750 +0.01(+3.85%)
Dec 18, 2013 0.2550 0.2600 0.2400 0.2600 216,691 -0.01(-1.89%)
Dec 17, 2013 0.2600 0.2700 0.2550 0.2650 49,210 -0.01(-1.85%)
Dec 16, 2013 0.2500 0.2750 0.2500 0.2700 49,720 +0.03(+10.20%)
Dec 13, 2013 0.2450 0.2450 0.2450 0.2450 4,060 +0.01(+2.08%)
Dec 12, 2013 0.2400 0.2400 0.2400 0.2400 4,227 -0.01(-4.00%)
Dec 11, 2013 0.2400 0.2500 0.2400 0.2500 45,681 +0.01(+4.17%)
Dec 10, 2013 0.2300 0.2600 0.2250 0.2400 119,322 -0.01(-2.04%)
Dec 09, 2013 0.2250 0.2450 0.2200 0.2450 40,700 +0.01(+6.52%)
Dec 06, 2013 0.2250 0.2300 0.2200 0.2300 18,480 +0.00(+0.00%)
Dec 05, 2013 0.2400 0.2400 0.2300 0.2300 25,800 -0.01(-4.17%)
Dec 04, 2013 0.2400 0.2500 0.2350 0.2400 67,756 -0.02(-7.69%)
Dec 03, 2013 0.2950 0.2950 0.2400 0.2600 18,300 -0.02(-8.77%)
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.