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

Cgx Energy Inc (TSV: OYL )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 24, 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 (%)
May 29, 2015 0.8300 1.020 0.8300 1.020 103,800 +0.17(+20.00%)
May 28, 2015 0.8200 0.8500 0.8000 0.8500 97,267 -0.03(-3.41%)
May 27, 2015 0.8300 0.8800 0.8000 0.8800 123,899 +0.06(+7.32%)
May 26, 2015 0.9000 0.9200 0.8200 0.8200 163,091 -0.06(-6.82%)
May 25, 2015 0.9000 0.9300 0.8400 0.8800 161,392 +0.00(+0.00%)
May 22, 2015 0.9000 0.9700 0.8100 0.8800 637,755 -0.06(-6.38%)
May 21, 2015 1.400 1.400 0.9000 0.9400 1,251,989 -0.58(-38.16%)
May 20, 2015 0.7400 2.050 0.7200 1.520 1,999,963 +0.77(+102.67%)
May 19, 2015 0.5300 0.7900 0.4500 0.7500 553,724 +0.34(+82.93%)
May 15, 2015 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
May 14, 2015 0.3950 0.4100 0.3700 0.3850 69,952 -0.02(-3.75%)
May 13, 2015 0.4550 0.4550 0.3950 0.4000 90,817 -0.05(-12.09%)
May 12, 2015 0.4500 0.4750 0.4500 0.4550 41,331 -0.02(-5.21%)
May 11, 2015 0.4950 0.4950 0.4500 0.4800 88,915 -0.01(-1.03%)
May 08, 2015 0.4650 0.4950 0.4250 0.4850 166,478 +0.12(+34.72%)
May 07, 2015 0.2450 0.4400 0.2450 0.3600 180,592 +0.13(+60.00%)
May 06, 2015 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
May 05, 2015 0.2250 0.2250 0.2250 0.2250 4,201 +0.01(+2.27%)
May 04, 2015 0.2500 0.2500 0.2200 0.2200 15,903 -0.04(-13.73%)
Apr 30, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 29, 2015 0.2550 0.2550 0.2550 0.2550 16,192 +0.00(+0.00%)
Apr 27, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Apr 24, 2015 0.2600 0.2600 0.2600 0.2600 6,230 +0.00(+0.00%)
Apr 23, 2015 0.2750 0.2750 0.2600 0.2600 5,785 -0.02(-7.14%)
Apr 22, 2015 0.2600 0.2800 0.2550 0.2800 5,875 +0.02(+5.66%)
Apr 21, 2015 0.2650 0.2650 0.2650 0.2650 2,398 -0.01(-1.85%)
Apr 20, 2015 0.2600 0.2700 0.2600 0.2700 11,050 +0.02(+5.88%)
Apr 17, 2015 0.2500 0.2550 0.2500 0.2550 6,500 +0.01(+2.00%)
Apr 16, 2015 0.2600 0.2700 0.2500 0.2500 14,600 -0.02(-7.41%)
Apr 15, 2015 0.2500 0.2750 0.2500 0.2700 13,860 +0.02(+8.00%)
Apr 14, 2015 0.2500 0.2500 0.2500 0.2500 2,710 -0.03(-9.09%)
Apr 13, 2015 0.2400 0.2750 0.2400 0.2750 2,571 +0.01(+3.77%)
Apr 10, 2015 0.2650 0.2650 0.2650 0.2650 1,033 +0.00(+0.00%)
Apr 09, 2015 0.2500 0.2650 0.2500 0.2650 25,259 +0.01(+1.92%)
Apr 08, 2015 0.2550 0.2600 0.2400 0.2600 43,054 +0.01(+1.96%)
Apr 07, 2015 0.2600 0.2650 0.2500 0.2550 26,150 +0.01(+4.08%)
Apr 06, 2015 0.2550 0.2600 0.2450 0.2450 18,891 +0.01(+6.52%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 01, 2015 0.2300 0.2300 0.2300 0.2300 955 -0.00(-2.13%)
Mar 31, 2015 0.2350 0.2350 0.2350 0.2350 2,650 -0.01(-2.08%)
Mar 30, 2015 0.2350 0.2400 0.2350 0.2400 12,125 +0.01(+4.35%)
Mar 27, 2015 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Mar 26, 2015 0.2300 0.2300 0.2300 0.2300 1,665 -0.01(-6.12%)
Mar 25, 2015 0.2350 0.2450 0.2350 0.2450 7,250 +0.02(+8.89%)
Mar 23, 2015 0.2250 0.2250 0.2250 405 +0.01(+2.27%)
Mar 19, 2015 0.2200 0.2200 0.2200 590 -0.01(-2.22%)
Mar 18, 2015 0.2400 0.2800 0.2250 0.2250 15,512 +0.01(+2.27%)
Mar 17, 2015 0.2500 0.2500 0.2200 0.2200 6,100 -0.03(-12.00%)
Mar 16, 2015 0.2450 0.2500 0.2250 0.2500 16,896 +0.02(+6.38%)
Mar 13, 2015 0.2350 0.2350 0.2350 0.2350 4,620 +0.00(+0.00%)
Mar 12, 2015 0.2350 0.2350 0.2350 0.2350 4,320 -0.03(-9.62%)
Mar 11, 2015 0.2600 0.2600 0.2500 0.2600 22,042 +0.00(+0.00%)
Mar 10, 2015 0.2600 0.2650 0.2600 0.2600 15,010 +0.01(+1.96%)
Mar 09, 2015 0.2600 0.2650 0.2550 0.2550 53,145 +0.01(+2.00%)
Mar 06, 2015 0.2300 0.2500 0.2300 0.2500 56,500 +0.00(+0.00%)
Mar 05, 2015 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Mar 04, 2015 0.2500 0.2500 0.2500 11,262 +0.00(+0.00%)
Mar 03, 2015 0.2250 0.2500 0.2250 0.2500 3,590 +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.