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 (%)
Jan 30, 2015 0.2350 0.2350 0.2200 0.2200 6,055 -0.01(-6.38%)
Jan 29, 2015 0.2250 0.2350 0.2200 0.2350 18,800 +0.00(+0.00%)
Jan 28, 2015 0.2250 0.2350 0.2200 0.2350 29,200 +0.01(+6.82%)
Jan 27, 2015 0.2100 0.2700 0.2100 0.2200 15,460 +0.01(+4.76%)
Jan 26, 2015 0.2200 0.2200 0.2100 0.2100 21,982 -0.01(-4.55%)
Jan 23, 2015 0.2200 0.2200 0.2200 0.2200 4,090 -0.01(-4.35%)
Jan 22, 2015 0.2300 0.2300 0.2300 0.2300 527 +0.00(+0.00%)
Jan 21, 2015 0.2300 0.2300 0.2100 0.2300 29,791 +0.00(+0.00%)
Jan 20, 2015 0.2300 0.2300 0.2300 0.2300 39,111 +0.02(+6.98%)
Jan 19, 2015 0.2150 0.2150 0.2150 0.2150 5,700 -0.01(-4.44%)
Jan 16, 2015 0.2250 0.2250 0.2250 0.2250 1,440 +0.01(+4.65%)
Jan 15, 2015 0.2150 0.2150 0.2150 0.2150 3,680 -0.02(-6.52%)
Jan 14, 2015 0.2350 0.2350 0.2100 0.2300 109,794 -0.01(-4.17%)
Jan 13, 2015 0.2400 0.2400 0.2400 0.2400 22,281 +0.00(+0.00%)
Jan 12, 2015 0.2750 0.2400 0.2400 14,895 -0.04(-12.73%)
Jan 09, 2015 0.2750 0.2750 0.2750 0.2750 2,180 +0.00(+0.00%)
Jan 08, 2015 0.2650 0.2750 0.2650 0.2750 17,065 +0.01(+1.85%)
Jan 06, 2015 0.2700 0.2700 0.2700 450 +0.05(+22.73%)
Jan 05, 2015 0.2300 0.2400 0.2200 0.2200 17,600 -0.01(-4.35%)
Jan 02, 2015 0.2000 0.2350 0.2000 0.2300 16,070 +0.04(+21.05%)
Dec 31, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 30, 2014 0.2300 0.2500 0.1650 0.2000 189,200 -0.04(-16.67%)
Dec 29, 2014 0.3100 0.3100 0.2100 0.2400 39,318 -0.03(-9.43%)
Dec 24, 2014 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 23, 2014 0.2750 0.3000 0.2650 0.2650 15,892 -0.01(-1.85%)
Dec 22, 2014 0.3000 0.3000 0.2600 0.2700 24,440 -0.05(-15.62%)
Dec 19, 2014 0.3000 0.3200 0.2850 0.3200 28,800 +0.03(+8.47%)
Dec 18, 2014 0.2800 0.2950 0.2800 0.2950 9,350 +0.04(+18.00%)
Dec 17, 2014 0.3000 0.3000 0.2500 0.2500 13,545 -0.05(-16.67%)
Dec 16, 2014 0.3000 0.2500 0.3000 25,858 +0.05(+20.00%)
Dec 15, 2014 0.2650 0.2650 0.2400 0.2500 3,768 -0.03(-12.28%)
Dec 12, 2014 0.3050 0.3050 0.2850 0.2850 29,000 -0.02(-6.56%)
Dec 11, 2014 0.3600 0.3600 0.3050 0.3050 9,529 +0.01(+1.67%)
Dec 10, 2014 0.3250 0.3250 0.3000 0.3000 14,305 -0.03(-9.09%)
Dec 09, 2014 0.3400 0.3750 0.3300 0.3300 15,450 -0.01(-2.94%)
Dec 08, 2014 0.3500 0.3500 0.3400 0.3400 10,593 -0.02(-5.56%)
Dec 05, 2014 0.3600 0.3600 0.3600 0.3600 6,200 +0.00(+0.00%)
Dec 04, 2014 0.3600 0.3600 0.3500 0.3600 6,490 -0.04(-10.00%)
Dec 03, 2014 0.3700 0.4050 0.3650 0.4000 19,910 +0.05(+14.29%)
Dec 02, 2014 0.3500 0.3500 0.3500 0.3500 1,158 +0.00(+0.00%)
Dec 01, 2014 0.3500 0.4400 0.3400 0.3500 48,848 -0.04(-10.26%)
Nov 28, 2014 0.4000 0.4000 0.3900 0.3900 8,677 +0.00(+0.00%)
Nov 27, 2014 0.3900 0.3900 0.3900 0.3900 4,486 +0.00(+0.00%)
Nov 26, 2014 0.3900 0.3900 0.3900 0.3900 3,355 -0.03(-8.24%)
Nov 25, 2014 0.3850 0.4300 0.3800 0.4250 12,592 +0.02(+6.25%)
Nov 24, 2014 0.4050 0.4050 0.4000 0.4000 19,870 -0.04(-9.09%)
Nov 21, 2014 0.4150 0.4400 0.4000 0.4400 33,430 +0.05(+12.82%)
Nov 20, 2014 0.3900 0.3900 0.3850 0.3900 4,128 -0.03(-7.14%)
Nov 19, 2014 0.3500 0.4200 0.3500 0.4200 29,120 +0.09(+29.23%)
Nov 18, 2014 0.3250 0.3250 0.3250 0.3250 1,604 -0.01(-1.52%)
Nov 17, 2014 0.3450 0.3500 0.3300 0.3300 15,279 -0.01(-1.49%)
Nov 13, 2014 0.3350 0.3350 0.3350 50 +0.02(+4.69%)
Nov 12, 2014 0.3300 0.3300 0.3000 0.3200 15,056 +0.01(+3.23%)
Nov 11, 2014 0.3000 0.3150 0.3000 0.3100 8,489 -0.01(-3.13%)
Nov 10, 2014 0.3350 0.3400 0.3200 0.3200 6,770 -0.01(-3.03%)
Nov 07, 2014 0.3250 0.3300 0.3250 0.3300 20,981 +0.01(+3.13%)
Nov 06, 2014 0.3400 0.3450 0.3200 0.3200 7,445 -0.01(-1.54%)
Nov 05, 2014 0.3650 0.3650 0.3250 0.3250 44,218 -0.04(-12.16%)
Nov 04, 2014 0.3750 0.3750 0.3700 0.3700 14,807 -0.03(-6.33%)
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.