Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cgx Energy Inc (TSV: OYL )

0.3300 +0.0600 (+22.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2014 0.3900 0.3950 0.3750 0.3950 10,625 +0.01(+1.28%)
Oct 31, 2014 0.3900 0.3900 0.3900 0.3900 10,893 -0.01(-2.50%)
Oct 29, 2014 0.4000 0.4000 0.4000 834 +0.00(+0.00%)
Oct 28, 2014 0.4200 0.4200 0.4000 0.4000 2,490 -0.02(-4.76%)
Oct 27, 2014 0.4200 0.4200 0.4200 0.4200 4,706 +0.00(+0.00%)
Oct 24, 2014 0.4200 0.4200 0.4200 0.4200 600 -0.02(-4.55%)
Oct 23, 2014 0.4400 0.4400 0.4400 0.4400 612 +0.00(+0.00%)
Oct 22, 2014 0.4450 0.4450 0.4350 0.4400 12,454 +0.02(+3.53%)
Oct 21, 2014 0.4150 0.4250 0.4150 0.4250 1,140 +0.02(+6.25%)
Oct 20, 2014 0.4000 0.4000 0.3700 0.4000 6,918 +0.00(+0.00%)
Oct 17, 2014 0.4050 0.4050 0.4000 0.4000 31,535 -0.02(-4.76%)
Oct 16, 2014 0.4000 0.4000 0.4000 0.4200 8,402 +0.02(+5.00%)
Oct 15, 2014 0.4000 0.4000 0.4000 7,440 +0.00(+0.00%)
Oct 14, 2014 0.4000 0.4050 0.4000 0.4000 37,500 +0.00(+0.00%)
Oct 10, 2014 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Oct 09, 2014 0.4500 0.4500 0.4500 0.4500 10,850 -0.02(-5.26%)
Oct 08, 2014 0.4050 0.4750 0.4000 0.4750 38,540 +0.09(+23.38%)
Oct 07, 2014 0.3450 0.4000 0.3450 0.3850 24,354 +0.01(+2.67%)
Oct 06, 2014 0.3400 0.3900 0.3400 0.3750 5,300 +0.03(+8.70%)
Oct 03, 2014 0.3750 0.3750 0.3450 0.3450 5,640 -0.06(-13.75%)
Oct 02, 2014 0.4000 0.4000 0.3950 0.4000 8,867 -0.03(-8.05%)
Oct 01, 2014 0.4100 0.4350 0.4100 0.4350 17,060 +0.03(+6.10%)
Sep 29, 2014 0.4100 0.4100 0.4100 200 -0.01(-2.38%)
Sep 26, 2014 0.4100 0.4200 0.4000 0.4200 29,797 -0.01(-1.18%)
Sep 25, 2014 0.4300 0.4300 0.4100 0.4250 9,867 -0.02(-3.41%)
Sep 24, 2014 0.4300 0.4400 0.4200 0.4400 56,600 +0.01(+1.15%)
Sep 23, 2014 0.4500 0.4500 0.4250 0.4350 21,071 +0.01(+2.35%)
Sep 22, 2014 0.4450 0.4600 0.4250 0.4250 19,684 +0.01(+1.19%)
Sep 19, 2014 0.4500 0.4750 0.4200 0.4200 21,075 -0.03(-6.67%)
Sep 18, 2014 0.4600 0.4650 0.4500 0.4500 44,617 -0.05(-10.00%)
Sep 16, 2014 0.5000 0.5000 0.5000 330 +0.01(+2.04%)
Sep 15, 2014 0.4900 0.4900 0.4900 0.4900 1,200 +0.03(+6.52%)
Sep 12, 2014 0.4550 0.4600 0.4550 0.4600 2,441 +0.00(+0.00%)
Sep 11, 2014 0.4900 0.4900 0.4500 0.4600 11,986 -0.04(-8.00%)
Sep 09, 2014 0.5000 0.5000 0.5000 10 -0.01(-1.96%)
Sep 08, 2014 0.5300 0.5300 0.4900 0.5100 5,010 -0.01(-1.92%)
Sep 05, 2014 0.5200 0.5200 0.5000 0.5200 13,795 +0.00(+0.00%)
Sep 04, 2014 0.4900 0.5200 0.5000 0.5200 15,406 +0.02(+4.00%)
Sep 03, 2014 0.4850 0.5000 0.4800 0.5000 3,350 +0.01(+2.04%)
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.