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, 2023 1.030 1.050 1.000 1.000 83,692 -0.02(-1.96%)
Aug 30, 2023 0.9900 1.050 0.9900 1.020 54,832 +0.05(+5.15%)
Aug 29, 2023 0.9800 0.9900 0.9500 0.9700 42,484 +0.00(+0.00%)
Aug 28, 2023 0.9400 0.9700 0.9300 0.9700 74,460 +0.05(+5.43%)
Aug 25, 2023 0.9700 0.9700 0.9200 0.9200 27,221 -0.05(-5.15%)
Aug 24, 2023 0.9400 0.9700 0.9400 0.9700 16,692 +0.02(+2.11%)
Aug 23, 2023 0.9300 0.9500 0.9300 0.9500 23,022 +0.03(+3.26%)
Aug 22, 2023 0.9900 0.9900 0.9100 0.9200 216,381 -0.07(-7.07%)
Aug 21, 2023 1.020 1.040 0.9800 0.9900 92,220 -0.07(-6.60%)
Aug 18, 2023 1.070 1.070 1.030 1.060 32,711 +0.01(+0.95%)
Aug 17, 2023 1.100 1.120 1.050 1.050 106,011 -0.01(-0.94%)
Aug 16, 2023 1.030 1.060 0.9900 1.060 145,092 +0.01(+0.95%)
Aug 15, 2023 1.110 1.120 1.030 1.050 98,770 -0.06(-5.41%)
Aug 14, 2023 1.170 1.170 1.110 1.110 45,372 -0.03(-2.63%)
Aug 11, 2023 1.030 1.200 1.000 1.140 346,651 +0.02(+1.79%)
Aug 10, 2023 1.210 1.220 1.090 1.120 208,744 -0.10(-8.20%)
Aug 09, 2023 1.220 1.240 1.200 1.220 31,595 +0.00(+0.00%)
Aug 08, 2023 1.220 1.260 1.220 1.220 31,655 +0.00(+0.00%)
Aug 04, 2023 1.220 0 -0.03(-2.40%)
Aug 03, 2023 1.240 1.250 1.220 1.250 34,890 +0.00(+0.00%)
Aug 02, 2023 1.300 1.300 1.240 1.250 121,250 -0.03(-2.34%)
Aug 01, 2023 1.280 1.300 1.270 1.280 8,647 -0.01(-0.78%)
Jul 31, 2023 1.270 1.310 1.270 1.290 30,443 +0.00(+0.00%)
Jul 28, 2023 1.260 1.300 1.250 1.290 43,176 +0.03(+2.38%)
Jul 27, 2023 1.260 1.280 1.250 1.260 21,838 -0.01(-0.79%)
Jul 26, 2023 1.240 1.280 1.240 1.270 8,335 +0.00(+0.00%)
Jul 25, 2023 1.260 1.270 1.250 1.270 7,899 -0.02(-1.55%)
Jul 24, 2023 1.260 1.290 1.250 1.290 15,785 +0.00(+0.00%)
Jul 21, 2023 1.200 1.290 1.200 1.290 21,836 +0.04(+3.20%)
Jul 20, 2023 1.200 1.250 1.200 1.250 14,160 +0.02(+1.63%)
Jul 19, 2023 1.230 1.230 1.200 1.230 11,409 +0.01(+0.82%)
Jul 18, 2023 1.280 1.280 1.200 1.220 184,070 -0.03(-2.40%)
Jul 17, 2023 1.260 1.290 1.250 1.250 103,777 -0.02(-1.57%)
Jul 14, 2023 1.310 1.320 1.270 1.270 59,528 -0.05(-3.79%)
Jul 13, 2023 1.300 1.330 1.300 1.320 10,290 -0.01(-0.75%)
Jul 12, 2023 1.300 1.340 1.290 1.330 31,719 +0.03(+2.31%)
Jul 11, 2023 1.310 1.360 1.300 1.300 50,411 +0.00(+0.00%)
Jul 10, 2023 1.290 1.310 1.280 1.300 31,453 +0.01(+0.78%)
Jul 07, 2023 1.280 1.320 1.260 1.290 116,430 +0.01(+0.78%)
Jul 06, 2023 1.320 1.320 1.250 1.280 30,714 -0.01(-0.78%)
Jul 05, 2023 1.330 1.350 1.280 1.290 95,748 -0.07(-5.15%)
Jul 04, 2023 1.380 1.380 1.320 1.360 23,409 -0.01(-0.73%)
Jun 30, 2023 1.370 0 +0.02(+1.48%)
Jun 29, 2023 1.450 1.450 1.320 1.350 99,822 -0.02(-1.46%)
Jun 28, 2023 1.720 1.760 1.350 1.370 842,766 -0.26(-15.95%)
Jun 27, 2023 1.300 1.650 1.290 1.630 549,373 +0.35(+27.34%)
Jun 26, 2023 1.270 1.390 1.260 1.280 97,330 +0.00(+0.00%)
Jun 23, 2023 1.490 1.500 1.190 1.280 403,525 -0.13(-9.22%)
Jun 22, 2023 1.540 1.540 1.400 1.410 71,271 -0.09(-6.00%)
Jun 21, 2023 1.570 1.580 1.500 1.500 60,137 -0.07(-4.46%)
Jun 20, 2023 1.580 1.630 1.470 1.570 85,067 -0.03(-1.88%)
Jun 19, 2023 1.590 1.660 1.590 1.600 9,345 -0.04(-2.44%)
Jun 16, 2023 1.550 1.660 1.540 1.640 227,824 +0.12(+7.89%)
Jun 15, 2023 1.530 1.540 1.470 1.520 158,137 +0.01(+0.66%)
Jun 14, 2023 1.530 1.600 1.500 1.510 57,680 -0.03(-1.95%)
Jun 13, 2023 1.460 1.620 1.460 1.540 244,832 +0.19(+14.07%)
Jun 12, 2023 1.350 1.400 1.340 1.350 50,858 -0.01(-0.74%)
Jun 09, 2023 1.360 1.380 1.320 1.360 33,532 +0.00(+0.00%)
Jun 08, 2023 1.420 1.420 1.360 1.360 32,493 -0.02(-1.45%)
Jun 07, 2023 1.430 1.430 1.380 1.380 23,644 -0.02(-1.43%)
Jun 06, 2023 1.380 1.400 1.320 1.400 86,551 +0.07(+5.26%)
Jun 05, 2023 1.380 1.380 1.330 1.330 27,200 -0.04(-2.92%)
Jun 02, 2023 1.320 1.380 1.320 1.370 54,948 +0.06(+4.58%)
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.