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

Cgx Energy Inc (TSV: OYL )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 9, 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, 2019 0.2700 0.2700 0.2700 0.2700 2,900 -0.01(-1.82%)
Apr 29, 2019 0.2750 0.2750 0.2650 0.2750 22,778 +0.01(+1.85%)
Apr 26, 2019 0.2600 0.2700 0.2600 0.2700 18,700 +0.00(+0.00%)
Apr 25, 2019 0.2700 0.2700 0.2700 0.2700 41,300 +0.01(+1.89%)
Apr 24, 2019 0.2750 0.2750 0.2650 0.2650 19,974 +0.01(+1.92%)
Apr 23, 2019 0.2700 0.2750 0.2600 0.2600 58,500 -0.01(-3.70%)
Apr 22, 2019 0.2600 0.2700 0.2550 0.2700 48,502 +0.02(+8.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2019 0.2550 0.2550 0.2500 0.2500 12,900 +0.01(+2.04%)
Apr 16, 2019 0.2550 0.2550 0.2450 0.2450 24,170 -0.01(-2.00%)
Apr 15, 2019 0.2600 0.2600 0.2500 0.2500 83,700 -0.01(-1.96%)
Apr 12, 2019 0.2650 0.2650 0.2550 0.2550 10,160 +0.01(+2.00%)
Apr 11, 2019 0.2600 0.2650 0.2450 0.2500 164,155 -0.01(-3.85%)
Apr 10, 2019 0.2600 0.2750 0.2600 0.2600 18,700 -0.01(-3.70%)
Apr 09, 2019 0.2600 0.2750 0.2600 0.2700 27,000 +0.01(+3.85%)
Apr 08, 2019 0.2800 0.2800 0.2600 0.2600 149,000 -0.02(-8.77%)
Apr 05, 2019 0.2750 0.2850 0.2750 0.2850 56,810 +0.02(+7.55%)
Apr 04, 2019 0.2700 0.2750 0.2650 0.2650 125,000 +0.01(+1.92%)
Apr 03, 2019 0.2500 0.2700 0.2500 0.2600 119,000 +0.02(+6.12%)
Apr 02, 2019 0.2350 0.2450 0.2350 0.2450 18,000 +0.01(+4.26%)
Apr 01, 2019 0.2400 0.2450 0.2350 0.2350 9,010 +0.01(+4.44%)
Mar 29, 2019 0.2250 0.2250 0.2250 0.2250 1,045 -0.01(-2.17%)
Mar 28, 2019 0.2500 0.2500 0.2200 0.2300 85,500 -0.01(-4.17%)
Mar 27, 2019 0.2500 0.2500 0.2400 0.2400 3,200 -0.01(-4.00%)
Mar 26, 2019 0.2450 0.2500 0.2450 0.2500 1,800 +0.02(+6.38%)
Mar 25, 2019 0.2300 0.2450 0.2250 0.2350 64,116 -0.01(-2.08%)
Mar 22, 2019 0.2550 0.2550 0.2400 0.2400 81,899 -0.01(-2.04%)
Mar 21, 2019 0.2450 0.2450 0.2450 0.2450 6,550 +0.00(+0.00%)
Mar 20, 2019 0.2600 0.2600 0.2250 0.2450 243,729 -0.02(-5.77%)
Mar 19, 2019 0.2600 0.2650 0.2600 0.2600 32,800 +0.00(+0.00%)
Mar 18, 2019 0.2700 0.2800 0.2550 0.2600 140,052 -0.01(-3.70%)
Mar 15, 2019 0.2700 0.2750 0.2650 0.2700 88,650 +0.01(+3.85%)
Mar 14, 2019 0.2700 0.2700 0.2600 0.2600 10,900 +0.00(+0.00%)
Mar 13, 2019 0.2750 0.2750 0.2600 0.2600 161,161 -0.02(-5.45%)
Mar 12, 2019 0.2600 0.2800 0.2600 0.2750 289,397 +0.02(+5.77%)
Mar 11, 2019 0.2650 0.2650 0.2550 0.2600 235,652 +0.00(+0.00%)
Mar 08, 2019 0.2600 0.2650 0.2530 0.2600 184,846 -0.01(-1.89%)
Mar 07, 2019 0.2750 0.2750 0.2650 0.2650 143,668 -0.01(-3.64%)
Mar 06, 2019 0.2750 0.2800 0.2750 0.2750 129,400 +0.00(+0.00%)
Mar 05, 2019 0.2900 0.3000 0.2750 0.2750 131,284 -0.01(-5.17%)
Mar 04, 2019 0.3050 0.3050 0.2900 0.2900 133,436 -0.01(-3.33%)
Mar 01, 2019 0.3000 0.3000 0.3000 0.3000 33,675 +0.01(+3.45%)
Feb 28, 2019 0.3100 0.3100 0.2850 0.2900 250,110 -0.01(-3.33%)
Feb 27, 2019 0.2900 0.3100 0.2850 0.3000 16,510 +0.01(+3.45%)
Feb 26, 2019 0.3200 0.3200 0.2850 0.2900 106,465 -0.01(-3.33%)
Feb 25, 2019 0.3200 0.3200 0.3000 0.3000 59,417 -0.02(-6.25%)
Feb 22, 2019 0.3100 0.3200 0.3100 0.3200 27,341 +0.01(+3.23%)
Feb 21, 2019 0.3800 0.3800 0.3100 0.3100 170,942 -0.07(-17.33%)
Feb 20, 2019 0.3650 0.3750 0.3650 0.3750 2,250 +0.01(+1.35%)
Feb 19, 2019 0.3750 0.4000 0.3700 0.3700 38,001 -0.01(-2.63%)
Feb 15, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Feb 14, 2019 0.3600 0.3700 0.3500 0.3700 7,140 +0.01(+2.78%)
Feb 13, 2019 0.3700 0.3700 0.3550 0.3600 16,145 -0.04(-10.00%)
Feb 12, 2019 0.3550 0.4000 0.3500 0.4000 104,972 -0.01(-1.23%)
Feb 11, 2019 0.4100 0.4150 0.3800 0.4050 144,880 -0.00(-1.22%)
Feb 08, 2019 0.5200 0.5200 0.3950 0.4100 99,722 -0.07(-14.58%)
Feb 07, 2019 0.4700 0.5000 0.4450 0.4800 230,270 +0.01(+2.13%)
Feb 06, 2019 0.4550 0.4950 0.4500 0.4700 54,000 +0.02(+4.44%)
Feb 05, 2019 0.4500 0.4500 0.4400 0.4500 28,114 +0.01(+1.12%)
Feb 04, 2019 0.4500 0.4500 0.4300 0.4450 45,750 +0.02(+3.49%)
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.