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: 11:06 AM EDT, Jun 13, 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 (%)
Jun 30, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 27, 2014 0.3400 0.3400 0.3400 0.3400 45,450 +0.01(+3.03%)
Jun 26, 2014 0.3300 0.3400 0.3300 0.3300 147,192 +0.01(+3.13%)
Jun 25, 2014 0.3100 0.3200 0.3050 0.3200 75,458 +0.01(+3.23%)
Jun 24, 2014 0.3000 0.3100 0.2900 0.3100 120,190 +0.02(+5.08%)
Jun 23, 2014 0.3200 0.3200 0.2950 0.2950 21,500 -0.03(-7.81%)
Jun 20, 2014 0.3050 0.3200 0.2950 0.3200 192,440 +0.04(+12.28%)
Jun 19, 2014 0.2800 0.2850 0.2800 0.2850 16,100 -0.01(-1.72%)
Jun 18, 2014 0.2850 0.3100 0.2850 0.2900 61,384 -0.01(-3.33%)
Jun 17, 2014 0.2750 0.3000 0.2650 0.3000 79,590 +0.02(+9.09%)
Jun 16, 2014 0.2900 0.3000 0.2750 0.2750 59,131 -0.01(-5.17%)
Jun 13, 2014 0.3000 0.3000 0.2900 0.2900 55,800 +0.00(+0.00%)
Jun 12, 2014 0.2750 0.2950 0.2750 0.2900 51,200 +0.02(+9.43%)
Jun 10, 2014 0.2650 0.2650 0.2650 100 -0.02(-8.62%)
Jun 06, 2014 0.2900 0.2900 0.2850 0.2900 38,687 +0.01(+1.75%)
Jun 05, 2014 0.2900 0.2900 0.2800 0.2850 43,828 +0.01(+3.64%)
Jun 04, 2014 0.2800 0.2800 0.2600 0.2750 80,841 -0.01(-1.79%)
Jun 03, 2014 0.2800 0.2900 0.2800 0.2800 56,108 +0.03(+12.00%)
Jun 02, 2014 0.2550 0.2700 0.2500 0.2500 9,850 -0.03(-9.09%)
May 30, 2014 0.2500 0.2750 0.2500 0.2750 62,355 +0.03(+10.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 2,132 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2500 0.2500 30,955 +0.00(+0.00%)
May 27, 2014 0.2550 0.2550 0.2400 0.2500 69,410 -0.02(-7.41%)
May 26, 2014 0.2700 0.2700 0.2450 0.2700 9,080 +0.01(+1.89%)
May 23, 2014 0.2650 0.2650 0.2650 0.2650 25,036 +0.02(+8.16%)
May 21, 2014 0.2450 0.2450 0.2450 0.2450 450 -0.01(-2.00%)
May 20, 2014 0.2500 0.2750 0.2500 0.2500 114,050 +0.00(+0.00%)
May 16, 2014 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
May 14, 2014 0.2550 0.2550 0.2550 172 +0.00(+0.00%)
May 13, 2014 0.2400 0.2550 0.2400 0.2550 39,300 +0.02(+6.25%)
May 12, 2014 0.2300 0.2600 0.2300 0.2400 21,713 +0.01(+4.35%)
May 09, 2014 0.2400 0.2400 0.2300 0.2300 82,325 -0.03(-11.54%)
May 08, 2014 0.2350 0.2700 0.2350 0.2600 54,770 +0.02(+8.33%)
May 07, 2014 0.2350 0.2400 0.2350 0.2400 5,600 +0.00(+0.00%)
May 06, 2014 0.2600 0.2600 0.2400 0.2400 55,275 -0.02(-7.69%)
May 05, 2014 0.2700 0.2700 0.2500 0.2600 29,630 -0.01(-1.89%)
May 02, 2014 0.2800 0.2800 0.2650 0.2650 32,960 -0.01(-3.64%)
May 01, 2014 0.2800 0.2800 0.2700 0.2750 58,279 -0.01(-1.79%)
Apr 30, 2014 0.3200 0.3450 0.2800 0.2800 172,765 -0.01(-5.08%)
Apr 29, 2014 0.2850 0.3050 0.2850 0.2950 213,788 +0.02(+9.26%)
Apr 28, 2014 0.3000 0.3000 0.2600 0.2700 44,845 +0.00(+0.00%)
Apr 25, 2014 0.2950 0.3000 0.2450 0.2700 172,100 +0.01(+3.85%)
Apr 24, 2014 0.2400 0.2950 0.2300 0.2600 196,443 +0.04(+18.18%)
Apr 23, 2014 0.2300 0.2300 0.2200 0.2200 19,860 -0.01(-4.35%)
Apr 22, 2014 0.2300 0.2300 0.2200 0.2300 418,828 +0.00(+0.00%)
Apr 21, 2014 0.2100 0.2300 0.2100 0.2300 2,650 +0.02(+9.52%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 16, 2014 0.2100 0.2200 0.2100 0.2150 10,599 +0.01(+2.38%)
Apr 15, 2014 0.2150 0.2150 0.2100 0.2100 19,775 -0.02(-8.70%)
Apr 14, 2014 0.2200 0.2300 0.2200 0.2300 55,800 +0.02(+9.52%)
Apr 11, 2014 0.2300 0.2300 0.2100 0.2100 77,100 -0.01(-4.55%)
Apr 10, 2014 0.2250 0.2300 0.2200 0.2200 50,961 -0.01(-4.35%)
Apr 09, 2014 0.2200 0.2400 0.2200 0.2300 71,998 +0.03(+12.20%)
Apr 08, 2014 0.2200 0.2200 0.2050 0.2050 104,100 -0.02(-8.89%)
Apr 07, 2014 0.2100 0.2250 0.2050 0.2250 52,221 +0.02(+9.76%)
Apr 04, 2014 0.2250 0.2250 0.2050 0.2050 45,003 -0.01(-4.65%)
Apr 03, 2014 0.2200 0.2250 0.2150 0.2150 15,885 +0.01(+2.38%)
Apr 02, 2014 0.2100 0.2300 0.2100 0.2100 2,625 -0.02(-8.70%)
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.