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 (%)
Sep 30, 2019 0.8200 0.8200 0.7500 0.7900 23,150 -0.04(-4.82%)
Sep 27, 2019 0.7800 0.8300 0.7400 0.8300 41,350 +0.11(+15.28%)
Sep 26, 2019 0.7600 0.7800 0.7200 0.7200 18,500 -0.04(-5.26%)
Sep 25, 2019 0.7900 0.7900 0.7500 0.7600 11,000 -0.01(-1.30%)
Sep 24, 2019 0.7800 0.8200 0.7700 0.7700 52,322 +0.00(+0.00%)
Sep 23, 2019 0.7600 0.8100 0.7600 0.7700 30,268 +0.06(+8.45%)
Sep 20, 2019 0.6200 0.8100 0.6200 0.7100 236,656 +0.08(+12.70%)
Sep 19, 2019 0.7100 0.7100 0.6100 0.6300 191,380 -0.09(-12.50%)
Sep 18, 2019 0.7500 0.7800 0.7200 0.7200 198,240 -0.04(-5.26%)
Sep 17, 2019 0.9300 0.9300 0.7600 0.7600 665,859 -0.15(-16.48%)
Sep 16, 2019 1.020 1.040 0.9100 0.9100 205,958 -0.05(-5.21%)
Sep 13, 2019 1.020 1.020 0.9500 0.9600 19,669 -0.04(-4.00%)
Sep 12, 2019 0.9500 1.020 0.9000 1.000 157,155 +0.00(+0.00%)
Sep 11, 2019 1.060 1.060 0.8200 1.000 329,448 +0.01(+1.01%)
Sep 10, 2019 1.100 1.140 0.9300 0.9900 317,298 -0.04(-3.88%)
Sep 09, 2019 0.9500 1.100 0.8800 1.030 348,417 +0.12(+13.19%)
Sep 06, 2019 0.8500 0.9500 0.8500 0.9100 128,697 +0.08(+9.64%)
Sep 05, 2019 0.9000 0.9900 0.8300 0.8300 355,009 -0.07(-7.78%)
Sep 04, 2019 0.8000 0.9000 0.7900 0.9000 123,744 +0.07(+8.43%)
Sep 03, 2019 0.7600 0.8700 0.7600 0.8300 82,910 +0.07(+9.21%)
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%)
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.