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

Cgx Energy Inc (TSV: OYL )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Apr 29, 2022 1.700 1.700 1.600 1.600 129,609 -0.02(-1.23%)
Apr 28, 2022 1.510 1.630 1.510 1.620 61,531 +0.11(+7.28%)
Apr 27, 2022 1.580 1.580 1.510 1.510 35,676 -0.04(-2.58%)
Apr 26, 2022 1.490 1.570 1.450 1.550 121,066 +0.04(+2.65%)
Apr 25, 2022 1.450 1.530 1.410 1.510 108,158 +0.04(+2.72%)
Apr 22, 2022 1.440 1.510 1.440 1.470 61,547 -0.01(-0.68%)
Apr 21, 2022 1.520 1.540 1.460 1.480 80,920 -0.04(-2.63%)
Apr 20, 2022 1.590 1.590 1.480 1.520 65,050 -0.02(-1.30%)
Apr 19, 2022 1.670 1.670 1.540 1.540 177,267 -0.07(-4.35%)
Apr 18, 2022 1.480 1.610 1.430 1.610 112,086 +0.16(+11.03%)
Apr 14, 2022 1.450 0 +0.01(+0.69%)
Apr 13, 2022 1.500 1.500 1.420 1.440 127,103 -0.04(-2.70%)
Apr 12, 2022 1.500 1.530 1.450 1.480 144,621 -0.03(-1.99%)
Apr 11, 2022 1.590 1.590 1.510 1.510 191,466 -0.11(-6.79%)
Apr 08, 2022 1.590 1.620 1.540 1.620 213,949 +0.01(+0.62%)
Apr 07, 2022 1.640 1.640 1.590 1.610 63,992 -0.04(-2.42%)
Apr 06, 2022 1.610 1.650 1.580 1.650 144,241 +0.02(+1.23%)
Apr 05, 2022 1.650 1.650 1.610 1.630 98,057 +0.00(+0.00%)
Apr 04, 2022 1.700 1.700 1.630 1.630 69,769 -0.06(-3.55%)
Apr 01, 2022 1.680 1.690 1.650 1.690 143,358 +0.01(+0.60%)
Mar 31, 2022 1.670 1.700 1.630 1.680 159,363 -0.05(-2.89%)
Mar 30, 2022 1.730 1.740 1.660 1.730 96,694 +0.05(+2.98%)
Mar 29, 2022 1.680 1.720 1.630 1.680 123,142 +0.00(+0.00%)
Mar 28, 2022 1.800 1.800 1.680 1.680 113,598 -0.08(-4.55%)
Mar 25, 2022 1.630 1.780 1.610 1.760 207,795 +0.12(+7.32%)
Mar 24, 2022 1.700 1.730 1.630 1.640 155,795 -0.07(-4.09%)
Mar 23, 2022 1.700 1.770 1.690 1.710 80,775 -0.03(-1.72%)
Mar 22, 2022 1.690 1.740 1.640 1.740 128,227 +0.01(+0.58%)
Mar 21, 2022 1.780 1.780 1.690 1.730 203,616 -0.05(-2.81%)
Mar 18, 2022 1.800 1.830 1.740 1.780 160,177 -0.02(-1.11%)
Mar 17, 2022 1.900 1.910 1.770 1.800 268,587 +0.02(+1.12%)
Mar 16, 2022 1.860 1.930 1.700 1.780 110,068 -0.04(-2.20%)
Mar 15, 2022 1.600 1.940 1.580 1.820 465,195 +0.14(+8.33%)
Mar 14, 2022 1.850 1.850 1.620 1.680 279,650 -0.14(-7.69%)
Mar 11, 2022 2.100 2.220 1.820 1.820 1,129,318 -0.02(-1.09%)
Mar 10, 2022 1.680 2.060 1.570 1.840 1,037,235 +0.16(+9.52%)
Mar 09, 2022 1.730 1.730 1.600 1.680 433,655 -0.05(-2.89%)
Mar 08, 2022 1.790 1.860 1.580 1.730 678,996 -0.02(-1.14%)
Mar 07, 2022 2.060 2.100 1.640 1.750 1,867,267 -0.28(-13.79%)
Mar 04, 2022 1.840 2.380 1.770 2.030 2,213,719 +0.35(+20.83%)
Mar 03, 2022 2.530 2.600 1.290 1.680 4,826,271 -1.27(-43.05%)
Mar 02, 2022 2.900 2.950 2.800 2.950 210,107 +0.13(+4.61%)
Mar 01, 2022 2.830 2.970 2.740 2.820 226,941 +0.04(+1.44%)
Feb 28, 2022 2.760 2.850 2.720 2.780 201,557 -0.02(-0.71%)
Feb 25, 2022 2.790 2.870 2.780 2.800 223,959 -0.04(-1.41%)
Feb 24, 2022 2.950 2.950 2.710 2.840 334,250 +0.00(+0.00%)
Feb 23, 2022 2.950 2.950 2.810 2.840 230,219 +0.01(+0.35%)
Feb 22, 2022 2.900 3.110 2.800 2.830 292,573 -0.05(-1.74%)
Feb 18, 2022 2.880 0 +0.04(+1.41%)
Feb 17, 2022 2.960 2.960 2.760 2.840 465,600 -0.18(-5.96%)
Feb 16, 2022 3.200 3.200 3.010 3.020 373,879 -0.19(-5.92%)
Feb 15, 2022 3.110 3.250 3.100 3.210 269,752 -0.02(-0.62%)
Feb 14, 2022 3.150 3.350 2.980 3.230 1,015,450 +0.13(+4.19%)
Feb 11, 2022 2.720 3.200 2.610 3.100 1,268,009 +0.28(+9.93%)
Feb 10, 2022 3.200 3.200 2.770 2.820 1,103,881 -0.36(-11.32%)
Feb 09, 2022 3.330 3.330 3.130 3.180 329,844 -0.10(-3.05%)
Feb 08, 2022 3.330 3.470 3.140 3.280 327,465 -0.02(-0.61%)
Feb 07, 2022 3.500 3.550 3.250 3.300 269,138 -0.20(-5.71%)
Feb 04, 2022 3.590 3.740 3.320 3.500 476,441 -0.13(-3.58%)
Feb 03, 2022 3.160 3.730 3.630 645,985 +0.37(+11.35%)
Feb 02, 2022 3.690 3.760 3.230 3.260 1,024,597 -0.42(-11.41%)
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.