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 31, 2019 0.4050 0.4100 0.4000 0.4100 19,150 -0.01(-2.38%)
May 30, 2019 0.4100 0.4200 0.4100 0.4200 22,839 -0.02(-4.55%)
May 29, 2019 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
May 28, 2019 0.4550 0.4550 0.4200 0.4200 39,200 -0.01(-1.18%)
May 27, 2019 0.4300 0.4300 0.4250 0.4250 8,300 +0.00(+0.00%)
May 24, 2019 0.4250 0.4250 0.4250 25 +0.00(+0.00%)
May 23, 2019 0.4550 0.4550 0.4250 0.4250 71,909 -0.04(-9.57%)
May 22, 2019 0.4650 0.4900 0.4500 0.4700 127,213 -0.02(-4.08%)
May 21, 2019 0.4000 0.4900 0.4000 0.4900 190,629 +0.07(+16.67%)
May 17, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 16, 2019 0.4100 0.4350 0.4100 0.4200 23,175 +0.00(+0.00%)
May 15, 2019 0.4550 0.4550 0.4150 0.4200 48,500 +0.03(+7.69%)
May 14, 2019 0.4200 0.4250 0.3700 0.3900 78,482 -0.02(-4.88%)
May 13, 2019 0.4000 0.4600 0.4000 0.4100 174,437 +0.01(+2.50%)
May 10, 2019 0.3800 0.4000 0.3650 0.4000 218,600 +0.06(+15.94%)
May 09, 2019 0.3400 0.3450 0.2950 0.3450 128,900 +0.02(+7.81%)
May 08, 2019 0.3000 0.3200 0.3000 0.3200 33,152 +0.00(+0.00%)
May 07, 2019 0.3200 0.3250 0.3200 0.3200 46,200 +0.01(+1.59%)
May 06, 2019 0.3050 0.3250 0.2950 0.3150 292,714 +0.01(+1.61%)
May 03, 2019 0.2750 0.3100 0.2750 0.3100 307,002 +0.04(+14.81%)
May 02, 2019 0.2800 0.2800 0.2700 0.2700 22,500 -0.01(-1.82%)
May 01, 2019 0.2700 0.2750 0.2700 0.2750 22,000 +0.01(+1.85%)
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%)
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.