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 (%)
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%)
Jul 02, 2019 0.4350 0.4350 0.4300 0.4350 18,229 +0.01(+1.16%)
Jun 28, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2019 0.4400 0.4400 0.4100 0.4300 12,300 +0.02(+4.88%)
Jun 26, 2019 0.4100 0.4100 0.4100 130 +0.00(+0.00%)
Jun 25, 2019 0.4100 0.4100 0.4100 0.4100 4,500 +0.01(+2.50%)
Jun 24, 2019 0.4000 0.4000 0.4000 0.4000 21,770 -0.04(-9.09%)
Jun 21, 2019 0.4400 0.4400 0.4400 240 +0.00(+0.00%)
Jun 20, 2019 0.4300 0.4500 0.4300 0.4400 50,300 +0.01(+2.33%)
Jun 19, 2019 0.3950 0.4500 0.3950 0.4300 61,100 +0.03(+8.86%)
Jun 18, 2019 0.4000 0.4000 0.3950 0.3950 17,066 -0.01(-1.25%)
Jun 17, 2019 0.4100 0.4100 0.4000 0.4000 59,445 +0.00(+0.00%)
Jun 14, 2019 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Jun 13, 2019 0.4150 0.4150 0.4000 0.4000 5,000 -0.01(-2.44%)
Jun 11, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 10, 2019 0.4350 0.4350 0.3800 0.4100 57,750 -0.03(-5.75%)
Jun 07, 2019 0.4100 0.4350 0.4100 0.4350 16,000 +0.03(+6.10%)
Jun 05, 2019 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jun 04, 2019 0.4450 0.4450 0.3850 0.4200 17,700 +0.02(+5.00%)
Jun 03, 2019 0.4000 0.4000 0.4000 0.4000 7,775 -0.01(-2.44%)
May 31, 2019 0.4050 0.4100 0.4000 0.4100 19,150 -0.01(-2.38%)
May 30, 2019 0.4100 0.4200 0.4100 0.4200 22,839 -0.02(-4.55%)
May 29, 2019 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
May 28, 2019 0.4550 0.4550 0.4200 0.4200 39,200 -0.01(-1.18%)
May 27, 2019 0.4300 0.4300 0.4250 0.4250 8,300 +0.00(+0.00%)
May 24, 2019 0.4250 0.4250 0.4250 25 +0.00(+0.00%)
May 23, 2019 0.4550 0.4550 0.4250 0.4250 71,909 -0.04(-9.57%)
May 22, 2019 0.4650 0.4900 0.4500 0.4700 127,213 -0.02(-4.08%)
May 21, 2019 0.4000 0.4900 0.4000 0.4900 190,629 +0.07(+16.67%)
May 17, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 16, 2019 0.4100 0.4350 0.4100 0.4200 23,175 +0.00(+0.00%)
May 15, 2019 0.4550 0.4550 0.4150 0.4200 48,500 +0.03(+7.69%)
May 14, 2019 0.4200 0.4250 0.3700 0.3900 78,482 -0.02(-4.88%)
May 13, 2019 0.4000 0.4600 0.4000 0.4100 174,437 +0.01(+2.50%)
May 10, 2019 0.3800 0.4000 0.3650 0.4000 218,600 +0.06(+15.94%)
May 09, 2019 0.3400 0.3450 0.2950 0.3450 128,900 +0.02(+7.81%)
May 08, 2019 0.3000 0.3200 0.3000 0.3200 33,152 +0.00(+0.00%)
May 07, 2019 0.3200 0.3250 0.3200 0.3200 46,200 +0.01(+1.59%)
May 06, 2019 0.3050 0.3250 0.2950 0.3150 292,714 +0.01(+1.61%)
May 03, 2019 0.2750 0.3100 0.2750 0.3100 307,002 +0.04(+14.81%)
May 02, 2019 0.2800 0.2800 0.2700 0.2700 22,500 -0.01(-1.82%)
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.