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

Cgx Energy Inc (TSV: OYL )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 31, 2017 0.1200 0.1200 0.1100 0.1100 16,700 -0.01(-12.00%)
May 30, 2017 0.1100 0.1250 0.1100 0.1250 7,000 +0.01(+4.17%)
May 29, 2017 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
May 26, 2017 0.1250 0.1250 0.1200 0.1200 10,500 +0.00(+4.35%)
May 25, 2017 0.1250 0.1250 0.1150 0.1150 11,200 -0.01(-8.00%)
May 24, 2017 0.1150 0.1300 0.1100 0.1250 12,000 +0.00(+0.00%)
May 23, 2017 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
May 19, 2017 0.1050 0.1250 0.1050 0.1250 8,600 +0.02(+19.05%)
May 18, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.02(-16.00%)
May 17, 2017 0.1050 0.1250 0.1050 0.1250 5,500 +0.01(+8.70%)
May 16, 2017 0.1300 0.1350 0.1150 0.1150 7,739 -0.01(-8.00%)
May 15, 2017 0.1350 0.1400 0.1250 0.1250 27,215 +0.00(+0.00%)
May 12, 2017 0.1100 0.1250 0.1000 0.1250 18,500 +0.01(+13.64%)
May 11, 2017 0.1050 0.1150 0.1050 0.1100 11,500 -0.01(-8.33%)
May 10, 2017 0.1200 0.1200 0.1050 0.1200 8,900 +0.00(+0.00%)
May 09, 2017 0.1150 0.1200 0.1150 0.1200 33,900 +0.00(+4.35%)
May 08, 2017 0.1100 0.1150 0.1100 0.1150 5,740 +0.02(+21.05%)
May 05, 2017 0.1150 0.1150 0.0950 0.0950 4,800 -0.02(-20.83%)
May 04, 2017 0.0900 0.1200 0.0900 0.1200 8,510 +0.00(+0.00%)
May 03, 2017 0.0950 0.1200 0.0950 0.1200 99,000 +0.03(+41.18%)
May 02, 2017 0.0850 0.0850 0.0700 0.0850 72,254 +0.01(+13.33%)
May 01, 2017 0.0850 0.0850 0.0750 0.0750 33,000 -0.01(-11.76%)
Apr 28, 2017 0.0900 0.0900 0.0800 0.0850 73,662 -0.00(-5.56%)
Apr 27, 2017 0.0900 0.1000 0.0900 0.0900 38,200 -0.01(-5.26%)
Apr 26, 2017 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Apr 25, 2017 0.0900 0.0900 0.0900 0.0900 9,528 -0.01(-10.00%)
Apr 24, 2017 0.1000 0.1000 0.1000 0.1000 8,670 +0.01(+5.26%)
Apr 21, 2017 0.1000 0.1000 0.0950 0.0950 40,900 -0.01(-5.00%)
Apr 20, 2017 0.1100 0.1100 0.1000 0.1000 181,000 -0.01(-9.09%)
Apr 19, 2017 0.1100 0.1100 0.1100 0.1100 9,160 -0.01(-4.35%)
Apr 18, 2017 0.1150 0.1150 0.1150 0.1150 800 +0.00(+0.00%)
Apr 17, 2017 0.1250 0.1300 0.1150 0.1150 13,670 +0.00(+0.00%)
Apr 13, 2017 0.1150 0.1150 0.1150 0.1150 2,650 +0.00(+0.00%)
Apr 12, 2017 0.1250 0.1250 0.1150 0.1150 22,300 -0.01(-8.00%)
Apr 11, 2017 0.1000 0.1250 0.1000 0.1250 12,200 +0.01(+8.70%)
Apr 10, 2017 0.1050 0.1150 0.1050 0.1150 64,600 +0.01(+4.55%)
Apr 06, 2017 0.1100 0.1100 0.1100 750 +0.00(+0.00%)
Apr 05, 2017 0.1100 0.1100 0.1100 0.1100 1,340 -0.01(-4.35%)
Apr 03, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 31, 2017 0.1200 0.1200 0.1200 0.1200 924 -0.01(-4.00%)
Mar 30, 2017 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+4.17%)
Mar 29, 2017 0.1200 0.1200 0.1200 0.1200 6,423 -0.02(-11.11%)
Mar 28, 2017 0.1250 0.1350 0.1150 0.1350 31,255 +0.01(+8.00%)
Mar 27, 2017 0.1200 0.1250 0.1200 0.1250 9,600 -0.02(-10.71%)
Mar 24, 2017 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Mar 22, 2017 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Mar 21, 2017 0.1200 0.1200 0.1150 0.1150 10,090 -0.00(-4.17%)
Mar 20, 2017 0.1450 0.1450 0.1200 0.1200 3,260 +0.00(+0.00%)
Mar 17, 2017 0.1150 0.1200 0.1150 0.1200 2,410 -0.01(-7.69%)
Mar 16, 2017 0.1300 0.1300 0.1300 0.1300 4,925 -0.01(-10.34%)
Mar 15, 2017 0.1300 0.1450 0.1300 0.1450 7,897 -0.01(-3.33%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 28,500 +0.01(+7.14%)
Mar 13, 2017 0.1350 0.1400 0.1300 0.1400 54,000 +0.02(+12.00%)
Mar 10, 2017 0.1250 0.1250 0.1250 0.1250 33,692 +0.01(+4.17%)
Mar 09, 2017 0.1100 0.1200 0.1100 0.1200 11,709 +0.00(+0.00%)
Mar 08, 2017 0.1200 0.1200 0.1200 0.1200 20,774 +0.01(+9.09%)
Mar 07, 2017 0.1100 0.1100 0.1100 0.1100 2,076 -0.01(-8.33%)
Mar 06, 2017 0.1200 0.1200 0.1200 0.1200 14,850 +0.00(+0.00%)
Mar 03, 2017 0.1200 0.1200 0.1200 0.1200 68,730 +0.01(+9.09%)
Mar 02, 2017 0.1100 0.1100 0.1100 0.1100 1,730 +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.