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 30, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
May 29, 2018 0.2250 0.2250 0.2250 0.2250 2,780 +0.02(+7.14%)
May 28, 2018 0.2100 0.2200 0.1900 0.2100 34,270 -0.03(-12.50%)
May 25, 2018 0.2400 0.2400 0.2400 0.2400 8,500 +0.01(+2.13%)
May 24, 2018 0.2300 0.2350 0.2300 0.2350 14,900 +0.01(+6.82%)
May 23, 2018 0.2200 0.2300 0.2200 0.2200 2,900 +0.01(+4.76%)
May 22, 2018 0.2150 0.2150 0.2050 0.2100 28,101 -0.03(-12.50%)
May 18, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2018 0.2300 0.2400 0.2300 0.2400 17,830 +0.04(+17.07%)
May 16, 2018 0.2300 0.2300 0.2050 0.2050 5,450 -0.03(-10.87%)
May 15, 2018 0.2000 0.2300 0.2000 0.2300 2,020 +0.03(+12.20%)
May 14, 2018 0.2000 0.2300 0.2000 0.2050 13,000 -0.02(-8.89%)
May 11, 2018 0.2200 0.2250 0.2200 0.2250 8,000 +0.02(+9.76%)
May 10, 2018 0.2050 0.2050 0.2050 0.2050 7,300 -0.01(-4.65%)
May 09, 2018 0.2000 0.2150 0.2000 0.2150 5,150 +0.01(+7.50%)
May 08, 2018 0.2000 0.2250 0.2000 0.2000 6,300 +0.00(+0.00%)
May 07, 2018 0.2200 0.2200 0.2000 0.2000 1,075 -0.01(-4.76%)
May 04, 2018 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+5.00%)
May 03, 2018 0.2250 0.2250 0.1950 0.2000 13,362 -0.01(-6.98%)
May 02, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
May 01, 2018 0.2100 0.2150 0.2000 0.2000 38,533 -0.02(-11.11%)
Apr 30, 2018 0.2350 0.2350 0.2250 0.2250 3,000 +0.01(+4.65%)
Apr 26, 2018 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Apr 25, 2018 0.2400 0.2400 0.2100 0.2400 10,785 +0.02(+11.63%)
Apr 24, 2018 0.2450 0.2500 0.2150 0.2150 19,905 -0.03(-12.24%)
Apr 23, 2018 0.2450 0.2450 0.2200 0.2450 8,885 +0.04(+22.50%)
Apr 19, 2018 0.2000 0.2000 0.2000 300 -0.04(-16.67%)
Apr 18, 2018 0.2300 0.2400 0.2200 0.2400 6,730 +0.01(+4.35%)
Apr 16, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Apr 13, 2018 0.2150 0.2450 0.2150 0.2350 46,429 +0.03(+14.63%)
Apr 12, 2018 0.2100 0.2100 0.1850 0.2050 12,277 +0.00(+2.50%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 2,140 +0.01(+5.26%)
Apr 10, 2018 0.2000 0.2100 0.1800 0.1900 33,700 -0.02(-11.63%)
Apr 09, 2018 0.2200 0.2200 0.2150 0.2150 7,110 +0.01(+2.38%)
Apr 05, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 04, 2018 0.2000 0.2000 0.2000 0.2000 4,426 +0.00(+0.00%)
Apr 03, 2018 0.2200 0.2200 0.2000 0.2000 9,750 +0.00(+0.00%)
Apr 02, 2018 0.2050 0.2050 0.2000 0.2000 1,392 -0.03(-13.04%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 28, 2018 0.2100 0.2300 0.2100 0.2300 6,100 +0.04(+21.05%)
Mar 27, 2018 0.1900 0.1900 0.1900 0.1900 1,185 -0.01(-5.00%)
Mar 26, 2018 0.2500 0.2500 0.2000 0.2000 28,000 -0.01(-4.76%)
Mar 23, 2018 0.2100 0.2100 0.2100 0.2100 825 +0.01(+5.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 21, 2018 0.2000 0.2000 0.2000 0.2000 4,041 +0.02(+8.11%)
Mar 20, 2018 0.2200 0.2200 0.1850 0.1850 52,500 -0.03(-13.95%)
Mar 19, 2018 0.2550 0.2550 0.2150 0.2150 55,465 -0.02(-10.42%)
Mar 16, 2018 0.2400 0.2400 0.2400 0.2400 4,090 +0.01(+6.67%)
Mar 15, 2018 0.2300 0.2400 0.2250 0.2250 51,900 -0.01(-6.25%)
Mar 14, 2018 0.2450 0.2700 0.2400 0.2400 140,318 +0.00(+0.00%)
Mar 13, 2018 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Mar 12, 2018 0.2400 0.2400 0.2400 0.2400 4,000 +0.01(+2.13%)
Mar 09, 2018 0.2200 0.2350 0.2200 0.2350 10,800 +0.00(+0.00%)
Mar 08, 2018 0.2100 0.2350 0.2100 0.2350 6,150 +0.02(+11.90%)
Mar 07, 2018 0.2200 0.2200 0.2100 0.2100 4,122 +0.00(+0.00%)
Mar 05, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 02, 2018 0.2050 0.2150 0.2050 0.2150 57,000 +0.01(+2.38%)
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.