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 (%)
Aug 31, 2021 1.980 2.010 1.900 2.000 129,885 +0.16(+8.70%)
Aug 30, 2021 1.930 1.930 1.820 1.840 108,725 -0.02(-1.08%)
Aug 27, 2021 1.990 1.990 1.830 1.860 386,442 -0.10(-5.10%)
Aug 26, 2021 2.100 2.100 1.930 1.960 198,946 -0.16(-7.55%)
Aug 25, 2021 2.180 2.190 2.100 2.120 45,197 -0.07(-3.20%)
Aug 24, 2021 2.250 2.250 2.160 2.190 49,394 -0.07(-3.10%)
Aug 23, 2021 2.280 2.300 2.180 2.260 142,423 +0.12(+5.61%)
Aug 20, 2021 1.850 2.150 1.850 2.140 146,925 +0.20(+10.31%)
Aug 19, 2021 2.190 2.190 1.910 1.940 202,486 -0.26(-11.82%)
Aug 18, 2021 2.170 2.260 2.010 2.200 179,085 +0.04(+1.85%)
Aug 17, 2021 2.320 2.350 2.140 2.160 169,134 -0.15(-6.49%)
Aug 16, 2021 2.220 2.330 2.100 2.310 204,884 +0.13(+5.96%)
Aug 13, 2021 2.410 2.480 2.080 2.180 526,099 -0.20(-8.40%)
Aug 12, 2021 2.220 2.410 2.130 2.380 454,728 +0.24(+11.21%)
Aug 11, 2021 2.000 2.190 1.990 2.140 294,525 +0.17(+8.63%)
Aug 10, 2021 1.780 1.990 1.780 1.970 147,846 +0.13(+7.07%)
Aug 09, 2021 1.780 1.840 1.740 1.840 94,822 +0.08(+4.25%)
Aug 06, 2021 1.750 1.780 1.710 1.765 36,370 +0.01(+0.86%)
Aug 05, 2021 1.790 1.790 1.710 1.750 26,219 +0.00(+0.00%)
Aug 04, 2021 1.800 1.840 1.730 1.750 87,486 -0.08(-4.37%)
Aug 03, 2021 1.760 1.850 1.760 1.830 51,524 +0.05(+2.81%)
Jul 30, 2021 1.780 1.780 1.780 0 +0.01(+0.56%)
Jul 29, 2021 1.770 1.850 1.720 1.770 139,611 +0.05(+2.91%)
Jul 28, 2021 1.750 1.820 1.720 1.720 50,651 +0.00(+0.00%)
Jul 27, 2021 1.820 1.880 1.630 1.720 126,094 -0.16(-8.51%)
Jul 26, 2021 1.610 1.880 1.610 1.880 143,114 +0.23(+13.94%)
Jul 23, 2021 1.630 1.650 1.580 1.650 29,913 +0.02(+1.23%)
Jul 22, 2021 1.560 1.630 1.550 1.630 63,202 +0.06(+3.82%)
Jul 21, 2021 1.540 1.590 1.540 1.570 106,542 +0.11(+7.53%)
Jul 20, 2021 1.400 1.460 1.400 1.460 37,282 +0.10(+7.35%)
Jul 19, 2021 1.350 1.380 1.280 1.360 177,800 -0.02(-1.45%)
Jul 16, 2021 1.520 1.520 1.330 1.380 213,162 -0.13(-8.61%)
Jul 15, 2021 1.450 1.590 1.430 1.510 165,284 +0.05(+3.42%)
Jul 14, 2021 1.560 1.560 1.440 1.460 105,631 -0.11(-7.01%)
Jul 13, 2021 1.600 1.650 1.500 1.570 137,989 +0.00(+0.00%)
Jul 12, 2021 1.580 1.600 1.440 1.570 266,868 +0.03(+1.95%)
Jul 09, 2021 1.560 1.600 1.500 1.540 209,917 +0.00(+0.00%)
Jul 08, 2021 1.560 1.570 1.320 1.540 515,681 -0.02(-1.28%)
Jul 07, 2021 1.490 1.570 1.360 1.560 304,179 +0.14(+9.86%)
Jul 06, 2021 1.600 1.610 1.400 1.420 409,557 -0.20(-12.35%)
Jul 05, 2021 1.580 1.770 1.540 1.620 387,842 +0.03(+1.89%)
Jul 02, 2021 1.820 1.850 1.500 1.590 740,299 -0.16(-9.14%)
Jun 30, 2021 1.750 1.750 1.750 0 -0.52(-22.91%)
Jun 29, 2021 2.460 2.560 2.200 2.270 500,321 -0.08(-3.40%)
Jun 28, 2021 2.700 2.700 1.980 2.350 1,651,166 -0.35(-12.96%)
Jun 25, 2021 2.060 2.700 2.060 2.700 998,301 +0.64(+31.07%)
Jun 24, 2021 1.850 2.060 1.830 2.060 777,318 +0.24(+13.19%)
Jun 23, 2021 1.620 1.840 1.550 1.820 592,483 +0.24(+15.19%)
Jun 22, 2021 1.500 1.630 1.380 1.580 288,316 +0.14(+9.72%)
Jun 21, 2021 1.250 1.440 1.240 1.440 230,192 +0.20(+16.13%)
Jun 18, 2021 1.370 1.500 1.190 1.240 247,722 -0.12(-8.82%)
Jun 17, 2021 1.250 1.750 1.170 1.360 557,073 +0.15(+12.40%)
Jun 16, 2021 0.9700 1.250 0.9300 1.210 255,590 +0.25(+26.04%)
Jun 15, 2021 0.9400 0.9600 0.9300 0.9600 77,127 +0.05(+5.49%)
Jun 14, 2021 0.9500 0.9500 0.9100 0.9100 77,968 -0.02(-2.15%)
Jun 11, 2021 0.9100 0.9500 0.9100 0.9300 18,195 +0.03(+3.33%)
Jun 10, 2021 0.9500 0.9500 0.9000 0.9000 41,430 -0.03(-3.23%)
Jun 09, 2021 0.9200 0.9600 0.9200 0.9300 20,025 +0.02(+2.20%)
Jun 08, 2021 0.9200 0.9200 0.8900 0.9100 14,483 +0.01(+1.11%)
Jun 07, 2021 0.8800 0.9100 0.8800 0.9000 10,373 +0.01(+1.12%)
Jun 04, 2021 0.9100 0.9200 0.8500 0.8900 62,720 -0.01(-1.11%)
Jun 03, 2021 88.00 0.9000 0.8600 0.9000 4,652,500 +0.02(+2.27%)
Jun 02, 2021 0.9000 0.9100 0.8500 0.8800 63,677 +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.