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 (%)
Apr 30, 2014 0.3200 0.3450 0.2800 0.2800 172,765 -0.01(-5.08%)
Apr 29, 2014 0.2850 0.3050 0.2850 0.2950 213,788 +0.02(+9.26%)
Apr 28, 2014 0.3000 0.3000 0.2600 0.2700 44,845 +0.00(+0.00%)
Apr 25, 2014 0.2950 0.3000 0.2450 0.2700 172,100 +0.01(+3.85%)
Apr 24, 2014 0.2400 0.2950 0.2300 0.2600 196,443 +0.04(+18.18%)
Apr 23, 2014 0.2300 0.2300 0.2200 0.2200 19,860 -0.01(-4.35%)
Apr 22, 2014 0.2300 0.2300 0.2200 0.2300 418,828 +0.00(+0.00%)
Apr 21, 2014 0.2100 0.2300 0.2100 0.2300 2,650 +0.02(+9.52%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 16, 2014 0.2100 0.2200 0.2100 0.2150 10,599 +0.01(+2.38%)
Apr 15, 2014 0.2150 0.2150 0.2100 0.2100 19,775 -0.02(-8.70%)
Apr 14, 2014 0.2200 0.2300 0.2200 0.2300 55,800 +0.02(+9.52%)
Apr 11, 2014 0.2300 0.2300 0.2100 0.2100 77,100 -0.01(-4.55%)
Apr 10, 2014 0.2250 0.2300 0.2200 0.2200 50,961 -0.01(-4.35%)
Apr 09, 2014 0.2200 0.2400 0.2200 0.2300 71,998 +0.03(+12.20%)
Apr 08, 2014 0.2200 0.2200 0.2050 0.2050 104,100 -0.02(-8.89%)
Apr 07, 2014 0.2100 0.2250 0.2050 0.2250 52,221 +0.02(+9.76%)
Apr 04, 2014 0.2250 0.2250 0.2050 0.2050 45,003 -0.01(-4.65%)
Apr 03, 2014 0.2200 0.2250 0.2150 0.2150 15,885 +0.01(+2.38%)
Apr 02, 2014 0.2100 0.2300 0.2100 0.2100 2,625 -0.02(-8.70%)
Apr 01, 2014 0.2100 0.2300 0.2100 0.2300 41,995 +0.00(+0.00%)
Mar 31, 2014 0.2100 0.2300 0.2100 0.2300 36,856 +0.00(+0.00%)
Mar 28, 2014 0.2150 0.2300 0.2150 0.2300 65,500 +0.02(+9.52%)
Mar 27, 2014 0.2050 0.2100 0.2000 0.2100 3,770 -0.01(-4.55%)
Mar 26, 2014 0.2200 0.2250 0.2050 0.2200 114,625 +0.02(+10.00%)
Mar 25, 2014 0.2000 0.2150 0.2000 0.2000 48,375 -0.00(-2.44%)
Mar 24, 2014 0.2100 0.2100 0.2050 0.2050 19,800 -0.01(-2.38%)
Mar 21, 2014 0.2100 0.2150 0.2050 0.2100 34,320 -0.01(-2.33%)
Mar 20, 2014 0.2200 0.2200 0.2100 0.2150 27,420 +0.01(+2.38%)
Mar 19, 2014 0.2300 0.2300 0.2050 0.2100 123,290 -0.02(-8.70%)
Mar 18, 2014 0.2350 0.2400 0.2200 0.2300 151,200 -0.02(-8.00%)
Mar 17, 2014 0.2350 0.2500 0.2350 0.2500 13,400 -0.01(-1.96%)
Mar 14, 2014 0.2250 0.2600 0.2100 0.2550 122,530 +0.02(+8.51%)
Mar 13, 2014 0.2350 0.2350 0.2350 0.2350 20,282 +0.00(+2.17%)
Mar 12, 2014 0.2300 0.2450 0.2300 0.2300 46,250 -0.02(-8.00%)
Mar 11, 2014 0.2500 0.2600 0.2300 0.2500 44,825 +0.00(+0.00%)
Mar 10, 2014 0.2300 0.2500 0.2200 0.2500 106,780 +0.02(+8.70%)
Mar 07, 2014 0.2400 0.2600 0.2250 0.2300 78,013 -0.01(-4.17%)
Mar 06, 2014 0.2200 0.2500 0.2200 0.2400 37,890 +0.03(+14.29%)
Mar 05, 2014 0.2400 0.2400 0.2100 0.2100 25,400 -0.04(-16.00%)
Mar 04, 2014 0.2300 0.2550 0.2200 0.2500 59,134 +0.01(+4.17%)
Mar 03, 2014 0.2500 0.2500 0.2300 0.2400 49,110 +0.00(+0.00%)
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%)
Dec 02, 2013 0.2800 0.2950 0.2800 0.2850 20,125 +0.00(+1.79%)
Nov 29, 2013 0.3250 0.3250 0.2800 0.2800 71,780 -0.05(-15.15%)
Nov 28, 2013 0.3300 0.3300 0.3300 0.3300 6,213 -0.04(-10.81%)
Nov 27, 2013 0.3600 0.3700 0.3300 0.3700 17,066 +0.04(+12.12%)
Nov 26, 2013 0.3300 0.3300 0.3300 0.3300 12,649 +0.00(+0.00%)
Nov 25, 2013 0.3500 0.3500 0.3300 0.3300 19,030 -0.03(-9.59%)
Nov 22, 2013 0.3650 0.3650 0.3650 0.3650 3,998 -0.01(-1.35%)
Nov 21, 2013 0.3700 0.3700 0.3700 0.3700 14,560 +0.00(+0.00%)
Nov 20, 2013 0.3700 0.3850 0.3700 0.3700 40,912 +0.00(+0.00%)
Nov 19, 2013 0.3750 0.3750 0.3700 0.3700 30,500 -0.02(-5.13%)
Nov 18, 2013 0.3900 0.3900 0.3900 0.3900 21,150 +0.00(+0.00%)
Nov 15, 2013 0.4000 0.4000 0.3900 0.3900 31,069 +0.02(+4.00%)
Nov 14, 2013 0.4300 0.4300 0.3650 0.3750 22,095 -0.03(-6.25%)
Nov 12, 2013 0.3800 0.4100 0.3650 0.4000 31,491 +0.03(+8.11%)
Nov 11, 2013 0.3950 0.3950 0.3650 0.3700 14,332 -0.01(-2.63%)
Nov 08, 2013 0.4000 0.4000 0.3800 0.3800 8,390 -0.02(-5.00%)
Nov 07, 2013 0.4200 0.4200 0.3800 0.4000 59,613 -0.02(-4.76%)
Nov 06, 2013 0.4150 0.4200 0.4050 0.4200 20,630 +0.01(+2.44%)
Nov 05, 2013 0.4400 0.4600 0.4100 0.4100 33,977 -0.03(-6.82%)
Nov 04, 2013 0.4300 0.4450 0.4100 0.4400 33,490 -0.01(-1.12%)
Nov 01, 2013 0.4200 0.4450 0.4000 0.4450 30,050 +0.02(+3.49%)
Oct 31, 2013 0.4300 0.4300 0.4100 0.4300 34,908 +0.02(+4.88%)
Oct 30, 2013 0.4600 0.4600 0.4100 0.4100 175,656 -0.08(-16.33%)
Oct 29, 2013 0.5300 0.5300 0.4900 0.4900 29,265 -0.01(-2.00%)
Oct 28, 2013 0.4600 0.5000 0.4550 0.5000 31,991 +0.00(+0.00%)
Oct 25, 2013 0.4900 0.5000 0.4650 0.5000 18,967 -0.01(-1.96%)
Oct 24, 2013 0.4900 0.5100 0.4800 0.5100 12,903 +0.03(+5.15%)
Oct 23, 2013 0.4950 0.4950 0.4800 0.4850 20,950 +0.01(+2.11%)
Oct 22, 2013 0.5000 0.5000 0.4700 0.4750 33,470 -0.03(-5.00%)
Oct 21, 2013 0.5200 0.5200 0.4850 0.5000 30,250 -0.03(-5.66%)
Oct 18, 2013 0.5200 0.5500 0.5100 0.5300 51,115 +0.01(+1.92%)
Oct 17, 2013 0.4850 0.5400 0.4850 0.5200 103,550 +0.02(+4.00%)
Oct 16, 2013 0.4400 0.5000 0.4400 0.5000 62,821 +0.05(+11.11%)
Oct 15, 2013 0.4650 0.4650 0.4200 0.4500 82,915 -0.01(-2.17%)
Oct 11, 2013 0.4600 0.4600 0.4600 0 +0.03(+5.75%)
Oct 10, 2013 0.4100 0.4350 0.4100 0.4350 27,750 +0.01(+2.35%)
Oct 09, 2013 0.3850 0.4250 0.3600 0.4250 41,704 +0.02(+6.25%)
Oct 08, 2013 0.3800 0.4000 0.3800 0.4000 19,216 -0.01(-2.44%)
Oct 07, 2013 0.4300 0.4300 0.4100 0.4100 15,235 -0.01(-2.38%)
Oct 04, 2013 0.4700 0.4700 0.4200 0.4200 6,195 -0.03(-6.67%)
Oct 03, 2013 0.4500 0.4600 0.4500 0.4500 10,900 +0.02(+4.65%)
Oct 02, 2013 0.4250 0.4400 0.4100 0.4300 34,548 +0.01(+1.18%)
Oct 01, 2013 0.4300 0.4300 0.4250 0.4250 9,426 -0.03(-5.56%)
Sep 27, 2013 0.4550 0.4650 0.4500 0.4500 12,310 +0.00(+0.00%)
Sep 26, 2013 0.5000 0.5200 0.4500 0.4500 20,962 -0.02(-4.26%)
Sep 25, 2013 0.4350 0.5400 0.4350 0.4700 30,830 +0.02(+4.44%)
Sep 24, 2013 0.4500 0.4500 0.4250 0.4500 58,800 +0.00(+0.00%)
Sep 23, 2013 0.4700 0.4700 0.4500 0.4500 16,790 -0.02(-4.26%)
Sep 20, 2013 0.4550 0.4700 0.4300 0.4700 49,608 +0.00(+0.00%)
Sep 19, 2013 0.4900 0.4900 0.4700 0.4700 58,255 -0.04(-7.84%)
Sep 18, 2013 0.5100 0.5100 0.4900 0.5100 19,810 -0.01(-1.92%)
Sep 17, 2013 0.5300 0.5300 0.4800 0.5200 84,208 +0.01(+1.96%)
Sep 16, 2013 0.5400 0.5400 0.5100 0.5100 19,350 -0.08(-13.56%)
Sep 13, 2013 0.5400 0.5900 0.5000 0.5900 64,015 +0.00(+0.00%)
Sep 12, 2013 0.5800 0.5900 0.5700 0.5900 10,050 +0.02(+3.51%)
Sep 11, 2013 0.5500 0.5700 0.5500 0.5700 23,506 +0.06(+11.76%)
Sep 10, 2013 0.5800 0.5800 0.5100 0.5100 27,775 -0.04(-7.27%)
Sep 09, 2013 0.5900 0.5900 0.5500 0.5500 5,830 -0.05(-8.33%)
Sep 06, 2013 0.6000 0.6000 0.6000 0.6000 604 -0.01(-1.64%)
Sep 05, 2013 0.5900 0.6100 0.5400 0.6100 37,946 +0.01(+1.67%)
Sep 04, 2013 0.6100 0.6100 0.5800 0.6000 28,200 -0.01(-1.64%)
Sep 03, 2013 0.6500 0.6500 0.6100 0.6100 3,750 -0.04(-6.15%)
Aug 30, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 29, 2013 0.6500 0.6500 0.5900 0.6500 71,028 +0.02(+3.17%)
Aug 28, 2013 0.6400 0.6500 0.6200 0.6300 54,708 -0.06(-8.70%)
Aug 27, 2013 0.7000 0.7000 0.6400 0.6900 81,334 -0.03(-4.17%)
Aug 26, 2013 0.7200 0.7200 0.6900 0.7200 39,901 -0.01(-1.37%)
Aug 23, 2013 0.7400 0.7400 0.7100 0.7300 5,218 -0.01(-1.35%)
Aug 22, 2013 0.7400 0.7400 0.7400 0.7400 8,123 +0.01(+1.37%)
Aug 21, 2013 0.7000 0.7300 0.6800 0.7300 54,000 +0.02(+2.82%)
Aug 20, 2013 0.6900 0.7300 0.6800 0.7100 38,006 +0.02(+2.90%)
Aug 19, 2013 0.6600 0.7100 0.6500 0.6900 86,681 +0.00(+0.00%)
Aug 16, 2013 0.7700 0.7700 0.6000 0.6900 63,080 -0.09(-11.54%)
Aug 15, 2013 0.8100 0.8100 0.7800 0.7800 26,679 -0.05(-6.02%)
Aug 14, 2013 0.8200 0.8300 0.8100 0.8300 32,151 -0.02(-2.35%)
Aug 13, 2013 0.8500 0.8500 0.8500 0.8500 1,386 +0.02(+2.41%)
Aug 12, 2013 0.8200 0.8500 0.8100 0.8300 45,760 -0.02(-2.35%)
Aug 09, 2013 0.8300 0.8500 0.8300 0.8500 8,080 -0.01(-1.16%)
Aug 08, 2013 0.8000 0.8700 0.8000 0.8600 17,570 +0.03(+3.61%)
Aug 07, 2013 0.8300 0.8700 0.8300 0.8300 65,914 -0.03(-3.49%)
Aug 06, 2013 0.8100 0.8600 0.8000 0.8600 24,122 +0.02(+2.38%)
Aug 02, 2013 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Aug 01, 2013 0.8500 0.8800 0.8500 0.8600 14,250 +0.01(+1.18%)
Jul 31, 2013 0.8700 0.8800 0.8500 0.8500 12,046 +0.00(+0.00%)
Jul 30, 2013 0.8500 0.8500 0.8500 0.8500 732 -0.08(-8.60%)
Jul 29, 2013 0.9200 0.9300 0.9200 0.9300 61,743 +0.03(+3.33%)
Jul 26, 2013 0.8500 0.9000 0.8500 0.9000 29,420 +0.07(+8.43%)
Jul 25, 2013 0.8500 0.8500 0.8300 0.8300 10,700 -0.02(-2.35%)
Jul 24, 2013 0.8600 0.9000 0.8500 0.8500 35,823 -0.05(-5.56%)
Jul 23, 2013 0.9500 0.9500 0.8500 0.9000 34,262 -0.07(-7.22%)
Jul 22, 2013 0.9000 0.9700 0.8700 0.9700 42,000 +0.02(+2.11%)
Jul 19, 2013 0.9500 0.9500 0.8800 0.9500 23,092 -0.04(-4.04%)
Jul 18, 2013 0.9700 1.030 0.9700 0.9900 17,275 -0.01(-1.00%)
Jul 17, 2013 1.010 1.050 0.9300 1.000 30,004 -0.08(-7.41%)
Jul 16, 2013 1.080 1.080 1.000 1.080 26,997 +0.00(+0.00%)
Jul 15, 2013 1.090 1.090 1.080 1.080 695 -0.01(-0.92%)
Jul 12, 2013 1.090 1.090 1.010 1.090 17,121 +0.09(+9.00%)
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.