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, 2021 0.9200 0.9200 0.9200 0.9200 1,413 +0.00(+0.00%)
May 28, 2021 0.9100 0.9200 0.9100 0.9200 10,266 +0.00(+0.00%)
May 27, 2021 0.9300 0.9300 0.8800 0.9200 51,030 +0.03(+3.37%)
May 26, 2021 0.9000 0.9100 0.8900 0.8900 12,210 -0.01(-1.11%)
May 25, 2021 0.8700 0.9100 0.8600 0.9000 8,288 +0.01(+1.12%)
May 21, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 20, 2021 0.8700 0.9000 0.8700 0.8900 15,310 +0.02(+2.30%)
May 19, 2021 0.9000 0.9000 0.8600 0.8700 24,396 -0.05(-5.43%)
May 18, 2021 0.9000 0.9200 0.8600 0.9200 7,900 +0.03(+3.37%)
May 17, 2021 0.8900 0.9000 0.8900 0.8900 10,180 +0.02(+2.30%)
May 14, 2021 0.8800 0.9000 0.8600 0.8700 48,259 -0.03(-3.33%)
May 13, 2021 0.9000 0.9100 0.8900 0.9000 8,941 +0.00(+0.00%)
May 12, 2021 0.9200 0.9200 0.9000 0.9000 21,497 +0.02(+2.27%)
May 11, 2021 0.8500 0.8900 0.8500 0.8800 14,940 -0.01(-1.12%)
May 10, 2021 0.9100 0.9200 0.8900 0.8900 83,233 -0.02(-2.20%)
May 07, 2021 0.9300 0.9300 0.8800 0.9100 29,118 -0.03(-3.19%)
May 06, 2021 0.9400 0.9400 0.9000 0.9400 11,510 +0.01(+1.08%)
May 05, 2021 0.9100 0.9400 0.9000 0.9300 15,776 +0.02(+2.20%)
May 04, 2021 0.9200 0.9300 0.9000 0.9100 15,263 -0.01(-1.09%)
May 03, 2021 0.8900 0.9300 0.8200 0.9200 113,580 -0.05(-5.15%)
Apr 30, 2021 0.9600 0.9900 0.9200 0.9700 60,514 +0.01(+1.04%)
Apr 29, 2021 0.9400 0.9700 0.9300 0.9600 19,917 +0.06(+6.67%)
Apr 28, 2021 0.8800 0.9900 0.8800 0.9000 33,225 +0.03(+3.45%)
Apr 27, 2021 0.8700 0.9000 0.8700 0.8700 21,347 -0.02(-2.25%)
Apr 26, 2021 0.8600 0.9400 0.8400 0.8900 69,158 -0.02(-2.20%)
Apr 23, 2021 0.9200 0.9200 0.8900 0.9100 43,235 +0.01(+1.11%)
Apr 22, 2021 0.8100 0.9300 0.8100 0.9000 95,763 +0.09(+11.11%)
Apr 21, 2021 0.8400 0.8500 0.8100 0.8100 14,219 -0.02(-2.41%)
Apr 20, 2021 0.8300 0.8400 0.8000 0.8300 14,025 +0.02(+2.47%)
Apr 19, 2021 0.8800 0.8900 0.7400 0.8100 61,929 -0.08(-8.99%)
Apr 16, 2021 0.8000 0.9000 0.8000 0.8900 33,176 +0.09(+11.25%)
Apr 15, 2021 0.8200 0.8300 0.7900 0.8000 112,301 -0.05(-5.88%)
Apr 14, 2021 0.8700 0.8700 0.8400 0.8500 24,651 +0.00(+0.00%)
Apr 13, 2021 0.8100 0.8500 0.8100 0.8500 8,625 +0.02(+2.41%)
Apr 12, 2021 0.8300 0.8500 0.8300 0.8300 11,196 -0.02(-2.35%)
Apr 09, 2021 0.8500 0.8600 0.8500 0.8500 7,794 +0.00(+0.00%)
Apr 08, 2021 0.8400 0.8500 0.8400 0.8500 2,345 -0.01(-1.16%)
Apr 07, 2021 0.8700 0.8700 0.8100 0.8600 6,947 +0.03(+3.61%)
Apr 06, 2021 0.8600 0.8700 0.8300 0.8300 2,722 +0.00(+0.00%)
Apr 05, 2021 0.8400 0.8400 0.7900 0.8300 27,607 -0.01(-1.19%)
Apr 01, 2021 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Mar 31, 2021 0.8500 0.8500 0.8100 0.8100 17,394 +0.00(+0.00%)
Mar 30, 2021 0.9300 0.9300 0.8000 0.8100 4,319 +0.02(+2.53%)
Mar 29, 2021 0.8000 0.8700 0.7900 0.7900 24,361 -0.01(-1.25%)
Mar 26, 2021 0.8600 0.8600 0.8000 0.8000 50,324 -0.07(-8.05%)
Mar 25, 2021 0.8700 0.8700 0.8500 0.8700 5,985 -0.01(-1.14%)
Mar 24, 2021 0.8200 0.9000 0.8200 0.8800 39,300 +0.06(+7.32%)
Mar 23, 2021 0.8300 0.8300 0.8100 0.8200 29,149 +0.00(+0.00%)
Mar 22, 2021 0.8300 0.8400 0.8200 0.8200 11,036 +0.00(+0.00%)
Mar 19, 2021 0.8300 0.8500 0.8200 0.8200 34,261 -0.04(-4.65%)
Mar 18, 2021 0.9200 0.9200 0.8600 0.8600 9,071 -0.03(-3.37%)
Mar 17, 2021 0.9400 0.9400 0.8900 0.8900 39,688 +0.00(+0.00%)
Mar 16, 2021 0.9600 0.9600 0.8900 0.8900 30,680 -0.06(-6.32%)
Mar 15, 2021 0.9600 0.9600 0.9200 0.9500 73,885 +0.07(+7.95%)
Mar 12, 2021 0.9300 0.9300 0.8800 0.8800 71,532 +0.02(+2.33%)
Mar 11, 2021 0.8600 0.8800 0.8500 0.8600 36,148 +0.01(+1.18%)
Mar 10, 2021 0.8600 0.8700 0.8400 0.8500 59,780 -0.01(-1.16%)
Mar 09, 2021 0.9000 0.9600 0.8600 0.8600 54,460 +0.00(+0.00%)
Mar 08, 2021 0.8200 0.8700 0.7500 0.8600 31,122 -0.03(-3.37%)
Mar 05, 2021 1.060 1.060 0.8700 0.8900 99,315 -0.05(-5.32%)
Mar 04, 2021 0.9600 1.100 0.9000 0.9400 208,458 -0.02(-2.08%)
Mar 03, 2021 0.9900 0.9900 0.9000 0.9600 47,478 +0.04(+4.35%)
Mar 02, 2021 1.050 1.080 0.9200 0.9200 72,905 -0.13(-12.38%)
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.