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

Cgx Energy Inc (TSV: OYL )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 12, 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 (%)
Aug 30, 2019 0.7600 0.7600 0.7600 0 +0.09(+13.43%)
Aug 29, 2019 0.8100 0.8600 0.6400 0.6700 619,472 -0.20(-22.99%)
Aug 28, 2019 0.6800 0.9800 0.6500 0.8700 1,205,894 +0.27(+45.00%)
Aug 27, 2019 0.5800 0.6100 0.5600 0.6000 212,529 +0.07(+13.21%)
Aug 26, 2019 0.4500 0.5400 0.4500 0.5300 215,680 +0.09(+20.45%)
Aug 23, 2019 0.4250 0.4500 0.4250 0.4400 88,065 +0.02(+4.76%)
Aug 22, 2019 0.4100 0.4200 0.4100 0.4200 11,600 +0.01(+2.44%)
Aug 21, 2019 0.4350 0.4400 0.4100 0.4100 65,419 -0.02(-4.65%)
Aug 20, 2019 0.3800 0.4350 0.3800 0.4300 225,479 +0.05(+14.67%)
Aug 19, 2019 0.3900 0.3900 0.3750 0.3750 19,700 +0.00(+0.00%)
Aug 16, 2019 0.3650 0.3750 0.3600 0.3750 32,244 +0.01(+1.35%)
Aug 15, 2019 0.3500 0.3900 0.3500 0.3700 31,950 +0.02(+4.23%)
Aug 14, 2019 0.3550 0.3950 0.3450 0.3550 118,269 -0.04(-8.97%)
Aug 13, 2019 0.3350 0.3950 0.3350 0.3900 158,215 +0.08(+25.81%)
Aug 12, 2019 0.3200 0.4500 0.3100 0.3100 300,294 +0.01(+3.33%)
Aug 09, 2019 0.2850 0.3100 0.2850 0.3000 8,950 +0.02(+5.26%)
Aug 08, 2019 0.2850 0.2850 0.2850 0.2850 4,500 +0.00(+0.00%)
Aug 07, 2019 0.2650 0.2850 0.2200 0.2850 245,082 -0.01(-1.72%)
Aug 06, 2019 0.3300 0.3300 0.2900 0.2900 191,797 -0.05(-14.71%)
Aug 01, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 31, 2019 0.3400 0.3400 0.3400 0.3400 2,200 -0.00(-1.45%)
Jul 30, 2019 0.3650 0.3650 0.3450 0.3450 12,500 -0.05(-11.54%)
Jul 29, 2019 0.3700 0.3900 0.3700 0.3900 31,000 +0.04(+11.43%)
Jul 26, 2019 0.3500 0.3500 0.3500 0.3500 1,164 +0.01(+2.94%)
Jul 25, 2019 0.3500 0.3500 0.3400 0.3400 32,100 +0.01(+1.49%)
Jul 24, 2019 0.3350 0.3400 0.3300 0.3350 58,000 -0.01(-4.29%)
Jul 23, 2019 0.3800 0.3800 0.3500 0.3500 71,429 -0.01(-2.78%)
Jul 22, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Jul 19, 2019 0.3700 0.3950 0.3550 0.3600 19,451 +0.01(+1.41%)
Jul 18, 2019 0.3850 0.3850 0.3500 0.3550 55,317 -0.03(-6.58%)
Jul 17, 2019 0.3850 0.4050 0.3800 0.3800 55,350 -0.03(-7.32%)
Jul 16, 2019 0.4400 0.4500 0.4100 0.4100 132,467 +0.00(+1.23%)
Jul 15, 2019 0.4200 0.4200 0.3950 0.4050 20,000 -0.03(-7.95%)
Jul 12, 2019 0.4500 0.4500 0.4000 0.4400 22,700 -0.04(-8.33%)
Jul 11, 2019 0.3850 0.4800 0.3850 0.4800 63,833 +0.10(+26.32%)
Jul 10, 2019 0.4350 0.4350 0.3250 0.3800 163,640 -0.06(-13.64%)
Jul 09, 2019 0.4300 0.4400 0.4150 0.4400 19,000 +0.01(+1.15%)
Jul 08, 2019 0.4200 0.4350 0.4200 0.4350 2,500 -0.01(-2.25%)
Jul 05, 2019 0.4450 0.4450 0.4400 0.4450 13,500 +0.03(+7.23%)
Jul 03, 2019 0.4150 0.4150 0.4150 0 -0.02(-4.60%)
Jul 02, 2019 0.4350 0.4350 0.4300 0.4350 18,229 +0.01(+1.16%)
Jun 28, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2019 0.4400 0.4400 0.4100 0.4300 12,300 +0.02(+4.88%)
Jun 26, 2019 0.4100 0.4100 0.4100 130 +0.00(+0.00%)
Jun 25, 2019 0.4100 0.4100 0.4100 0.4100 4,500 +0.01(+2.50%)
Jun 24, 2019 0.4000 0.4000 0.4000 0.4000 21,770 -0.04(-9.09%)
Jun 21, 2019 0.4400 0.4400 0.4400 240 +0.00(+0.00%)
Jun 20, 2019 0.4300 0.4500 0.4300 0.4400 50,300 +0.01(+2.33%)
Jun 19, 2019 0.3950 0.4500 0.3950 0.4300 61,100 +0.03(+8.86%)
Jun 18, 2019 0.4000 0.4000 0.3950 0.3950 17,066 -0.01(-1.25%)
Jun 17, 2019 0.4100 0.4100 0.4000 0.4000 59,445 +0.00(+0.00%)
Jun 14, 2019 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Jun 13, 2019 0.4150 0.4150 0.4000 0.4000 5,000 -0.01(-2.44%)
Jun 11, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 10, 2019 0.4350 0.4350 0.3800 0.4100 57,750 -0.03(-5.75%)
Jun 07, 2019 0.4100 0.4350 0.4100 0.4350 16,000 +0.03(+6.10%)
Jun 05, 2019 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jun 04, 2019 0.4450 0.4450 0.3850 0.4200 17,700 +0.02(+5.00%)
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.