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 (%)
Feb 28, 2022 2.760 2.850 2.720 2.780 201,557 -0.02(-0.71%)
Feb 25, 2022 2.790 2.870 2.780 2.800 223,959 -0.04(-1.41%)
Feb 24, 2022 2.950 2.950 2.710 2.840 334,250 +0.00(+0.00%)
Feb 23, 2022 2.950 2.950 2.810 2.840 230,219 +0.01(+0.35%)
Feb 22, 2022 2.900 3.110 2.800 2.830 292,573 -0.05(-1.74%)
Feb 18, 2022 2.880 0 +0.04(+1.41%)
Feb 17, 2022 2.960 2.960 2.760 2.840 465,600 -0.18(-5.96%)
Feb 16, 2022 3.200 3.200 3.010 3.020 373,879 -0.19(-5.92%)
Feb 15, 2022 3.110 3.250 3.100 3.210 269,752 -0.02(-0.62%)
Feb 14, 2022 3.150 3.350 2.980 3.230 1,015,450 +0.13(+4.19%)
Feb 11, 2022 2.720 3.200 2.610 3.100 1,268,009 +0.28(+9.93%)
Feb 10, 2022 3.200 3.200 2.770 2.820 1,103,881 -0.36(-11.32%)
Feb 09, 2022 3.330 3.330 3.130 3.180 329,844 -0.10(-3.05%)
Feb 08, 2022 3.330 3.470 3.140 3.280 327,465 -0.02(-0.61%)
Feb 07, 2022 3.500 3.550 3.250 3.300 269,138 -0.20(-5.71%)
Feb 04, 2022 3.590 3.740 3.320 3.500 476,441 -0.13(-3.58%)
Feb 03, 2022 3.160 3.730 3.630 645,985 +0.37(+11.35%)
Feb 02, 2022 3.690 3.760 3.230 3.260 1,024,597 -0.42(-11.41%)
Feb 01, 2022 4.370 4.530 3.500 3.680 2,196,431 +0.84(+29.58%)
Jan 31, 2022 2.340 3.130 2.840 1,508,016 +0.61(+27.35%)
Jan 28, 2022 2.380 2.410 2.210 2.230 677,134 -0.11(-4.70%)
Jan 27, 2022 2.460 2.540 2.340 2.340 491,833 -0.17(-6.77%)
Jan 26, 2022 2.560 2.630 2.430 2.510 309,075 +0.02(+0.80%)
Jan 25, 2022 2.470 2.630 2.390 2.490 336,732 +0.04(+1.63%)
Jan 24, 2022 2.510 2.530 2.090 2.450 879,212 -0.18(-6.84%)
Jan 21, 2022 2.470 2.640 2.340 2.630 751,719 +0.15(+6.05%)
Jan 20, 2022 2.530 2.540 2.460 2.480 281,333 -0.06(-2.36%)
Jan 19, 2022 2.600 2.600 2.460 2.540 229,941 -0.05(-1.93%)
Jan 18, 2022 2.380 2.630 2.380 2.590 288,476 +0.19(+7.92%)
Jan 17, 2022 2.500 2.520 2.290 2.400 124,809 -0.12(-4.76%)
Jan 14, 2022 2.580 2.580 2.470 2.520 288,111 -0.03(-1.18%)
Jan 13, 2022 2.600 2.620 2.490 2.550 218,122 -0.04(-1.54%)
Jan 12, 2022 2.640 2.640 2.560 2.590 253,575 -0.02(-0.77%)
Jan 11, 2022 2.500 2.620 2.340 2.610 441,155 +0.14(+5.67%)
Jan 10, 2022 2.630 2.670 2.470 2.470 333,513 -0.17(-6.44%)
Jan 07, 2022 2.600 2.690 2.540 2.640 597,683 +0.02(+0.76%)
Jan 06, 2022 2.570 2.640 2.430 2.620 568,070 +0.01(+0.38%)
Jan 05, 2022 2.740 2.740 2.440 2.610 473,416 -0.05(-1.88%)
Jan 04, 2022 2.600 2.750 2.440 2.660 812,119 +0.15(+5.98%)
Dec 31, 2021 2.510 2.510 2.510 0 +0.22(+9.61%)
Dec 30, 2021 2.190 2.290 2.100 2.290 367,762 +0.10(+4.57%)
Dec 29, 2021 2.100 2.240 1.940 2.190 824,479 +0.09(+4.29%)
Dec 24, 2021 2.100 2.100 2.100 0 +0.17(+8.81%)
Dec 23, 2021 1.710 1.990 1.670 1.930 698,904 +0.26(+15.57%)
Dec 22, 2021 1.460 1.740 1.420 1.670 298,889 +0.21(+14.38%)
Dec 21, 2021 1.220 1.490 1.220 1.460 268,453 +0.24(+19.67%)
Dec 20, 2021 1.200 1.290 1.150 1.220 303,014 -0.03(-2.40%)
Dec 17, 2021 1.420 1.600 1.220 1.250 861,105 -0.14(-10.07%)
Dec 16, 2021 0.9100 1.410 0.9100 1.390 1,294,355 +0.51(+57.95%)
Dec 15, 2021 0.9600 0.9700 0.8800 0.8800 608,004 -0.07(-7.37%)
Dec 14, 2021 1.010 1.010 0.9500 0.9500 293,856 -0.05(-5.00%)
Dec 13, 2021 0.9800 1.040 0.9800 1.000 314,405 -0.03(-2.91%)
Dec 10, 2021 1.120 1.120 0.9900 1.030 240,450 -0.05(-4.63%)
Dec 09, 2021 1.090 1.090 1.020 1.080 184,598 -0.01(-0.92%)
Dec 08, 2021 1.100 1.140 1.050 1.090 150,359 -0.02(-1.80%)
Dec 07, 2021 1.150 1.190 1.100 1.110 388,578 -0.06(-5.13%)
Dec 06, 2021 1.240 1.240 1.160 1.170 197,579 -0.04(-3.31%)
Dec 03, 2021 1.210 1.280 1.180 1.210 112,121 -0.06(-4.72%)
Dec 02, 2021 1.290 1.290 1.250 1.270 101,572 -0.03(-2.31%)
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.