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

Cgx Energy Inc (TSV: OYL )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 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 (%)
Mar 31, 2020 0.2800 0.2800 0.2700 0.2700 15,000 +0.01(+3.85%)
Mar 30, 2020 0.3100 0.3100 0.2500 0.2600 25,155 -0.04(-13.33%)
Mar 27, 2020 0.3250 0.3250 0.2800 0.3000 22,283 +0.01(+1.69%)
Mar 26, 2020 0.2900 0.3050 0.2900 0.2950 28,000 +0.00(+0.00%)
Mar 25, 2020 0.3000 0.3300 0.2950 0.2950 13,800 +0.00(+0.00%)
Mar 24, 2020 0.2950 0.3250 0.2850 0.2950 42,245 +0.01(+3.51%)
Mar 23, 2020 0.3000 0.3000 0.2850 0.2850 10,840 +0.00(+1.79%)
Mar 20, 2020 0.3250 0.3250 0.2800 0.2800 58,500 -0.02(-6.67%)
Mar 19, 2020 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Mar 18, 2020 0.3100 0.3300 0.3000 0.3000 48,489 -0.08(-20.00%)
Mar 17, 2020 0.3250 0.4000 0.3250 0.3750 15,766 -0.05(-11.76%)
Mar 16, 2020 0.3400 0.4250 0.3100 0.4250 47,044 +0.08(+23.19%)
Mar 13, 2020 0.3600 0.3600 0.3100 0.3450 30,079 +0.01(+4.55%)
Mar 12, 2020 0.3100 0.3700 0.3100 0.3300 98,877 -0.09(-21.43%)
Mar 11, 2020 0.4350 0.4350 0.4050 0.4200 23,530 -0.02(-3.45%)
Mar 10, 2020 0.4050 0.4600 0.4050 0.4350 21,705 +0.03(+6.10%)
Mar 09, 2020 0.4500 0.4700 0.4100 0.4100 151,479 -0.12(-22.64%)
Mar 06, 2020 0.5100 0.5300 0.5000 0.5300 14,650 +0.01(+1.92%)
Mar 05, 2020 0.5700 0.5700 0.5200 0.5200 18,325 -0.08(-13.33%)
Mar 04, 2020 0.6500 0.6500 0.6000 0.6000 47,300 -0.01(-1.64%)
Mar 03, 2020 0.6500 0.6500 0.6100 0.6100 9,155 +0.00(+0.00%)
Mar 02, 2020 0.6000 0.6100 0.6000 0.6100 8,500 +0.09(+17.31%)
Feb 28, 2020 0.4800 0.5200 0.3800 0.5200 86,555 +0.04(+8.33%)
Feb 27, 2020 0.6100 0.6100 0.4800 0.4800 57,412 -0.10(-17.24%)
Feb 26, 2020 0.6600 0.6600 0.5800 0.5800 6,071 +0.00(+0.00%)
Feb 25, 2020 0.6200 0.6200 0.5300 0.5800 78,670 -0.05(-7.94%)
Feb 24, 2020 0.6900 0.6900 0.6300 0.6300 22,453 -0.05(-7.35%)
Feb 21, 2020 0.7100 0.7100 0.6500 0.6800 48,000 +0.00(+0.00%)
Feb 20, 2020 0.6800 0.6800 0.6800 0.6800 5,265 -0.01(-1.45%)
Feb 19, 2020 0.6900 0.7000 0.6400 0.6900 27,700 +0.02(+2.99%)
Feb 18, 2020 0.7300 0.7300 0.6600 0.6700 38,002 -0.02(-2.90%)
Feb 14, 2020 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Feb 13, 2020 0.6800 0.6800 0.6700 0.6700 29,706 +0.00(+0.00%)
Feb 12, 2020 0.6800 0.6800 0.6400 0.6700 80,487 -0.01(-1.47%)
Feb 11, 2020 0.7200 0.7200 0.6800 0.6800 18,100 -0.01(-1.45%)
Feb 10, 2020 0.7300 0.7300 0.6900 0.6900 32,341 -0.03(-4.17%)
Feb 07, 2020 0.7300 0.7600 0.7200 0.7200 34,351 +0.00(+0.00%)
Feb 06, 2020 0.7500 0.7500 0.7200 0.7200 6,202 -0.01(-1.37%)
Feb 05, 2020 0.7300 0.7300 0.7300 0.7300 30,000 -0.01(-1.35%)
Feb 04, 2020 0.7700 0.7700 0.7100 0.7400 49,132 -0.03(-3.90%)
Feb 03, 2020 0.7700 0.7900 0.7100 0.7700 23,221 +0.06(+8.45%)
Jan 31, 2020 0.7100 0.7200 0.7100 0.7100 12,450 +0.00(+0.00%)
Jan 30, 2020 0.7200 0.7200 0.7100 0.7100 6,630 -0.03(-4.05%)
Jan 29, 2020 0.7400 0.7400 0.7300 0.7400 6,200 +0.00(+0.00%)
Jan 28, 2020 0.7400 0.7400 0.7300 0.7400 5,750 +0.00(+0.00%)
Jan 27, 2020 0.7600 0.7600 0.7100 0.7400 56,800 -0.01(-1.33%)
Jan 24, 2020 0.7600 0.8000 0.7500 0.7500 39,319 -0.04(-5.06%)
Jan 23, 2020 0.8400 0.8400 0.7600 0.7900 59,608 -0.02(-2.47%)
Jan 22, 2020 0.8200 0.8200 0.8000 0.8100 87,677 +0.00(+0.00%)
Jan 21, 2020 0.7500 0.8100 0.7500 0.8100 83,727 +0.09(+12.50%)
Jan 20, 2020 0.7700 0.7700 0.7000 0.7200 68,550 +0.01(+1.41%)
Jan 17, 2020 0.7500 0.7500 0.7100 0.7100 39,000 -0.04(-5.33%)
Jan 16, 2020 0.7200 0.7500 0.7200 0.7500 8,320 +0.01(+1.35%)
Jan 15, 2020 0.7400 0.7700 0.7300 0.7400 98,579 +0.02(+2.78%)
Jan 14, 2020 0.7100 0.7500 0.7100 0.7200 47,646 +0.01(+1.41%)
Jan 13, 2020 0.6900 0.7500 0.6900 0.7100 12,300 +0.00(+0.00%)
Jan 10, 2020 0.7500 0.7700 0.7000 0.7100 42,080 +0.01(+1.43%)
Jan 09, 2020 0.6900 0.7100 0.6800 0.7000 74,496 +0.05(+7.69%)
Jan 08, 2020 0.6900 0.7100 0.6100 0.6500 132,196 -0.02(-2.99%)
Jan 07, 2020 0.6300 0.7900 0.6300 0.6700 497,187 +0.10(+17.54%)
Jan 06, 2020 0.5200 0.5800 0.5200 0.5700 62,910 +0.07(+14.00%)
Jan 03, 2020 0.4900 0.5300 0.4850 0.5000 142,145 +0.00(+0.00%)
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.