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

Cgx Energy Inc (TSV: OYL )

0.3150 +0.0150 (+5.00%)
Streaming Delayed Price Updated: 2:26 PM 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 (%)
Aug 31, 2020 0.4800 0.4900 0.4600 0.4750 26,250 +0.01(+3.26%)
Aug 28, 2020 0.4600 0.4600 0.4600 0.4600 1,900 -0.08(-14.81%)
Aug 27, 2020 0.5500 0.5600 0.5400 0.5400 2,989 +0.03(+5.88%)
Aug 26, 2020 0.5100 0.5100 0.5000 0.5100 14,744 +0.00(+0.00%)
Aug 25, 2020 0.4650 0.5700 0.4600 0.5100 12,940 +0.03(+6.25%)
Aug 24, 2020 0.5100 0.5100 0.4800 0.4800 14,291 +0.02(+4.35%)
Aug 21, 2020 0.5000 0.5000 0.4600 0.4600 19,600 -0.08(-14.81%)
Aug 20, 2020 0.5600 0.5600 0.5300 0.5400 31,605 -0.04(-6.90%)
Aug 19, 2020 0.5800 0.5800 0.5600 0.5800 33,978 -0.01(-1.69%)
Aug 18, 2020 0.6300 0.6300 0.5800 0.5900 25,180 -0.03(-4.84%)
Aug 17, 2020 0.6100 0.6600 0.5800 0.6200 110,359 +0.02(+3.33%)
Aug 14, 2020 0.5800 0.6000 0.5800 0.6000 57,575 +0.02(+3.45%)
Aug 13, 2020 0.5900 0.6000 0.5800 0.5800 76,605 -0.01(-1.69%)
Aug 12, 2020 0.5200 0.6100 0.5000 0.5900 244,632 +0.09(+18.00%)
Aug 11, 2020 0.4650 0.6500 0.4650 0.5000 105,417 +0.04(+8.70%)
Aug 10, 2020 0.4000 0.4700 0.4000 0.4600 82,276 +0.05(+12.20%)
Aug 07, 2020 0.3850 0.4500 0.3850 0.4100 140,850 +0.05(+15.49%)
Aug 05, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 04, 2020 0.3500 0.3550 0.3400 0.3550 80,977 +0.02(+5.97%)
Jul 31, 2020 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Jul 30, 2020 0.3600 0.3600 0.3350 0.3600 20,100 +0.02(+5.88%)
Jul 28, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jul 24, 2020 0.3850 0.3850 0.3400 0.3400 74,778 -0.01(-4.23%)
Jul 23, 2020 0.4000 0.4000 0.3550 0.3550 7,329 -0.02(-4.05%)
Jul 22, 2020 0.3700 0.3700 0.3700 0.3700 15,200 +0.00(+0.00%)
Jul 21, 2020 0.3850 0.3850 0.3700 0.3700 49,801 -0.02(-3.90%)
Jul 20, 2020 0.3850 0.3850 0.3850 0.3850 4,000 -0.03(-8.33%)
Jul 14, 2020 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Jul 13, 2020 0.4100 0.4100 0.3700 0.3700 14,134 -0.04(-9.76%)
Jul 10, 2020 0.4100 0.4100 0.4100 0.4100 627 +0.00(+0.00%)
Jul 08, 2020 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Jul 07, 2020 0.4050 0.4050 0.4050 0.4050 5,000 +0.02(+3.85%)
Jul 06, 2020 0.3900 0.4100 0.3900 0.3900 12,869 -0.01(-2.50%)
Jul 03, 2020 0.4000 0.4000 0.4000 0.4000 8,340 -0.01(-2.44%)
Jul 02, 2020 0.4100 0.4100 0.4100 0.4100 2,400 +0.00(+0.00%)
Jun 30, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 29, 2020 0.4000 0.4000 0.4000 0.4000 52,500 -0.01(-2.44%)
Jun 26, 2020 0.4100 0.4100 0.4100 159 +0.00(+0.00%)
Jun 25, 2020 0.4000 0.4100 0.4000 0.4100 24,719 +0.03(+9.33%)
Jun 24, 2020 0.3750 0.3750 0.3700 0.3750 22,960 -0.03(-6.25%)
Jun 23, 2020 0.4000 0.4000 0.3750 0.4000 6,400 +0.03(+6.67%)
Jun 22, 2020 0.4000 0.4000 0.3750 0.3750 20,999 -0.05(-11.76%)
Jun 19, 2020 0.3900 0.4250 0.3900 0.4250 20,929 +0.08(+21.43%)
Jun 18, 2020 0.3400 0.3650 0.3400 0.3500 4,079 -0.01(-2.78%)
Jun 17, 2020 0.3500 0.3600 0.3500 0.3600 46,500 +0.04(+12.50%)
Jun 16, 2020 0.3300 0.3300 0.3000 0.3200 57,525 -0.01(-3.03%)
Jun 15, 2020 0.3450 0.3500 0.3300 0.3300 18,300 -0.02(-7.04%)
Jun 12, 2020 0.3600 0.3600 0.3550 0.3550 7,300 -0.03(-7.79%)
Jun 11, 2020 0.3950 0.3950 0.3750 0.3850 12,000 +0.01(+2.67%)
Jun 10, 2020 0.3750 0.3750 0.3750 0.3750 5,184 -0.02(-5.06%)
Jun 09, 2020 0.3950 0.3950 0.3700 0.3950 48,014 -0.01(-1.25%)
Jun 08, 2020 0.4000 0.4200 0.4000 0.4000 65,600 +0.01(+1.27%)
Jun 05, 2020 0.4000 0.4000 0.3600 0.3950 48,747 -0.01(-1.25%)
Jun 04, 2020 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.44%)
Jun 03, 2020 0.4100 0.4100 0.4100 0.4100 12,109 -0.01(-2.38%)
Jun 02, 2020 0.4200 0.4200 0.4200 0.4200 2,000 -0.03(-6.67%)
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.