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

Cgx Energy Inc (TSV: OYL )

0.3300 +0.0600 (+22.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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, 2015 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Jun 29, 2015 0.6000 0.6100 0.5300 0.5400 112,415 -0.08(-12.90%)
Jun 26, 2015 0.6000 0.6500 0.6000 0.6200 31,846 +0.02(+3.33%)
Jun 25, 2015 0.6500 0.6500 0.6000 0.6000 39,910 -0.04(-6.25%)
Jun 24, 2015 0.6500 0.6700 0.6400 0.6400 10,277 -0.01(-1.54%)
Jun 23, 2015 0.6400 0.6600 0.6200 0.6500 21,897 +0.00(+0.00%)
Jun 22, 2015 0.6600 0.6600 0.5700 0.6500 160,255 -0.03(-4.41%)
Jun 19, 2015 0.6400 0.6800 0.6400 0.6800 4,997 +0.00(+0.00%)
Jun 18, 2015 0.6800 0.6900 0.6500 0.6800 19,412 -0.01(-1.45%)
Jun 17, 2015 0.6700 0.6900 0.6600 0.6900 57,600 +0.03(+4.55%)
Jun 16, 2015 0.6300 0.6600 0.6200 0.6600 40,900 +0.02(+3.13%)
Jun 15, 2015 0.6200 0.6400 0.6100 0.6400 5,475 +0.02(+3.23%)
Jun 12, 2015 0.6400 0.6400 0.6000 0.6200 31,320 -0.03(-4.62%)
Jun 11, 2015 0.6800 0.6800 0.6500 0.6500 81,780 +0.01(+1.56%)
Jun 10, 2015 0.6200 0.7000 0.6200 0.6400 94,970 +0.02(+3.23%)
Jun 09, 2015 0.6300 0.6700 0.6200 0.6200 87,825 -0.03(-4.62%)
Jun 08, 2015 0.7700 0.7900 0.6100 0.6500 518,733 -0.22(-25.29%)
Jun 05, 2015 0.8000 0.8700 0.7800 0.8700 49,000 +0.05(+6.10%)
Jun 04, 2015 0.8800 0.8800 0.7900 0.8200 197,833 -0.02(-2.38%)
Jun 03, 2015 0.8700 0.8700 0.8300 0.8400 58,099 -0.07(-7.69%)
Jun 02, 2015 0.9600 0.9800 0.8700 0.9100 219,668 -0.05(-5.21%)
Jun 01, 2015 1.190 1.190 0.9200 0.9600 432,902 -0.06(-5.88%)
May 29, 2015 0.8300 1.020 0.8300 1.020 103,800 +0.17(+20.00%)
May 28, 2015 0.8200 0.8500 0.8000 0.8500 97,267 -0.03(-3.41%)
May 27, 2015 0.8300 0.8800 0.8000 0.8800 123,899 +0.06(+7.32%)
May 26, 2015 0.9000 0.9200 0.8200 0.8200 163,091 -0.06(-6.82%)
May 25, 2015 0.9000 0.9300 0.8400 0.8800 161,392 +0.00(+0.00%)
May 22, 2015 0.9000 0.9700 0.8100 0.8800 637,755 -0.06(-6.38%)
May 21, 2015 1.400 1.400 0.9000 0.9400 1,251,989 -0.58(-38.16%)
May 20, 2015 0.7400 2.050 0.7200 1.520 1,999,963 +0.77(+102.67%)
May 19, 2015 0.5300 0.7900 0.4500 0.7500 553,724 +0.34(+82.93%)
May 15, 2015 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
May 14, 2015 0.3950 0.4100 0.3700 0.3850 69,952 -0.02(-3.75%)
May 13, 2015 0.4550 0.4550 0.3950 0.4000 90,817 -0.05(-12.09%)
May 12, 2015 0.4500 0.4750 0.4500 0.4550 41,331 -0.02(-5.21%)
May 11, 2015 0.4950 0.4950 0.4500 0.4800 88,915 -0.01(-1.03%)
May 08, 2015 0.4650 0.4950 0.4250 0.4850 166,478 +0.12(+34.72%)
May 07, 2015 0.2450 0.4400 0.2450 0.3600 180,592 +0.13(+60.00%)
May 06, 2015 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
May 05, 2015 0.2250 0.2250 0.2250 0.2250 4,201 +0.01(+2.27%)
May 04, 2015 0.2500 0.2500 0.2200 0.2200 15,903 -0.04(-13.73%)
Apr 30, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 29, 2015 0.2550 0.2550 0.2550 0.2550 16,192 +0.00(+0.00%)
Apr 27, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Apr 24, 2015 0.2600 0.2600 0.2600 0.2600 6,230 +0.00(+0.00%)
Apr 23, 2015 0.2750 0.2750 0.2600 0.2600 5,785 -0.02(-7.14%)
Apr 22, 2015 0.2600 0.2800 0.2550 0.2800 5,875 +0.02(+5.66%)
Apr 21, 2015 0.2650 0.2650 0.2650 0.2650 2,398 -0.01(-1.85%)
Apr 20, 2015 0.2600 0.2700 0.2600 0.2700 11,050 +0.02(+5.88%)
Apr 17, 2015 0.2500 0.2550 0.2500 0.2550 6,500 +0.01(+2.00%)
Apr 16, 2015 0.2600 0.2700 0.2500 0.2500 14,600 -0.02(-7.41%)
Apr 15, 2015 0.2500 0.2750 0.2500 0.2700 13,860 +0.02(+8.00%)
Apr 14, 2015 0.2500 0.2500 0.2500 0.2500 2,710 -0.03(-9.09%)
Apr 13, 2015 0.2400 0.2750 0.2400 0.2750 2,571 +0.01(+3.77%)
Apr 10, 2015 0.2650 0.2650 0.2650 0.2650 1,033 +0.00(+0.00%)
Apr 09, 2015 0.2500 0.2650 0.2500 0.2650 25,259 +0.01(+1.92%)
Apr 08, 2015 0.2550 0.2600 0.2400 0.2600 43,054 +0.01(+1.96%)
Apr 07, 2015 0.2600 0.2650 0.2500 0.2550 26,150 +0.01(+4.08%)
Apr 06, 2015 0.2550 0.2600 0.2450 0.2450 18,891 +0.01(+6.52%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +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.