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 )

0.3200 +0.0050 (+1.59%)
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 (%)
May 30, 2014 0.2500 0.2750 0.2500 0.2750 62,355 +0.03(+10.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 2,132 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2500 0.2500 30,955 +0.00(+0.00%)
May 27, 2014 0.2550 0.2550 0.2400 0.2500 69,410 -0.02(-7.41%)
May 26, 2014 0.2700 0.2700 0.2450 0.2700 9,080 +0.01(+1.89%)
May 23, 2014 0.2650 0.2650 0.2650 0.2650 25,036 +0.02(+8.16%)
May 21, 2014 0.2450 0.2450 0.2450 0.2450 450 -0.01(-2.00%)
May 20, 2014 0.2500 0.2750 0.2500 0.2500 114,050 +0.00(+0.00%)
May 16, 2014 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
May 14, 2014 0.2550 0.2550 0.2550 172 +0.00(+0.00%)
May 13, 2014 0.2400 0.2550 0.2400 0.2550 39,300 +0.02(+6.25%)
May 12, 2014 0.2300 0.2600 0.2300 0.2400 21,713 +0.01(+4.35%)
May 09, 2014 0.2400 0.2400 0.2300 0.2300 82,325 -0.03(-11.54%)
May 08, 2014 0.2350 0.2700 0.2350 0.2600 54,770 +0.02(+8.33%)
May 07, 2014 0.2350 0.2400 0.2350 0.2400 5,600 +0.00(+0.00%)
May 06, 2014 0.2600 0.2600 0.2400 0.2400 55,275 -0.02(-7.69%)
May 05, 2014 0.2700 0.2700 0.2500 0.2600 29,630 -0.01(-1.89%)
May 02, 2014 0.2800 0.2800 0.2650 0.2650 32,960 -0.01(-3.64%)
May 01, 2014 0.2800 0.2800 0.2700 0.2750 58,279 -0.01(-1.79%)
Apr 30, 2014 0.3200 0.3450 0.2800 0.2800 172,765 -0.01(-5.08%)
Apr 29, 2014 0.2850 0.3050 0.2850 0.2950 213,788 +0.02(+9.26%)
Apr 28, 2014 0.3000 0.3000 0.2600 0.2700 44,845 +0.00(+0.00%)
Apr 25, 2014 0.2950 0.3000 0.2450 0.2700 172,100 +0.01(+3.85%)
Apr 24, 2014 0.2400 0.2950 0.2300 0.2600 196,443 +0.04(+18.18%)
Apr 23, 2014 0.2300 0.2300 0.2200 0.2200 19,860 -0.01(-4.35%)
Apr 22, 2014 0.2300 0.2300 0.2200 0.2300 418,828 +0.00(+0.00%)
Apr 21, 2014 0.2100 0.2300 0.2100 0.2300 2,650 +0.02(+9.52%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 16, 2014 0.2100 0.2200 0.2100 0.2150 10,599 +0.01(+2.38%)
Apr 15, 2014 0.2150 0.2150 0.2100 0.2100 19,775 -0.02(-8.70%)
Apr 14, 2014 0.2200 0.2300 0.2200 0.2300 55,800 +0.02(+9.52%)
Apr 11, 2014 0.2300 0.2300 0.2100 0.2100 77,100 -0.01(-4.55%)
Apr 10, 2014 0.2250 0.2300 0.2200 0.2200 50,961 -0.01(-4.35%)
Apr 09, 2014 0.2200 0.2400 0.2200 0.2300 71,998 +0.03(+12.20%)
Apr 08, 2014 0.2200 0.2200 0.2050 0.2050 104,100 -0.02(-8.89%)
Apr 07, 2014 0.2100 0.2250 0.2050 0.2250 52,221 +0.02(+9.76%)
Apr 04, 2014 0.2250 0.2250 0.2050 0.2050 45,003 -0.01(-4.65%)
Apr 03, 2014 0.2200 0.2250 0.2150 0.2150 15,885 +0.01(+2.38%)
Apr 02, 2014 0.2100 0.2300 0.2100 0.2100 2,625 -0.02(-8.70%)
Apr 01, 2014 0.2100 0.2300 0.2100 0.2300 41,995 +0.00(+0.00%)
Mar 31, 2014 0.2100 0.2300 0.2100 0.2300 36,856 +0.00(+0.00%)
Mar 28, 2014 0.2150 0.2300 0.2150 0.2300 65,500 +0.02(+9.52%)
Mar 27, 2014 0.2050 0.2100 0.2000 0.2100 3,770 -0.01(-4.55%)
Mar 26, 2014 0.2200 0.2250 0.2050 0.2200 114,625 +0.02(+10.00%)
Mar 25, 2014 0.2000 0.2150 0.2000 0.2000 48,375 -0.00(-2.44%)
Mar 24, 2014 0.2100 0.2100 0.2050 0.2050 19,800 -0.01(-2.38%)
Mar 21, 2014 0.2100 0.2150 0.2050 0.2100 34,320 -0.01(-2.33%)
Mar 20, 2014 0.2200 0.2200 0.2100 0.2150 27,420 +0.01(+2.38%)
Mar 19, 2014 0.2300 0.2300 0.2050 0.2100 123,290 -0.02(-8.70%)
Mar 18, 2014 0.2350 0.2400 0.2200 0.2300 151,200 -0.02(-8.00%)
Mar 17, 2014 0.2350 0.2500 0.2350 0.2500 13,400 -0.01(-1.96%)
Mar 14, 2014 0.2250 0.2600 0.2100 0.2550 122,530 +0.02(+8.51%)
Mar 13, 2014 0.2350 0.2350 0.2350 0.2350 20,282 +0.00(+2.17%)
Mar 12, 2014 0.2300 0.2450 0.2300 0.2300 46,250 -0.02(-8.00%)
Mar 11, 2014 0.2500 0.2600 0.2300 0.2500 44,825 +0.00(+0.00%)
Mar 10, 2014 0.2300 0.2500 0.2200 0.2500 106,780 +0.02(+8.70%)
Mar 07, 2014 0.2400 0.2600 0.2250 0.2300 78,013 -0.01(-4.17%)
Mar 06, 2014 0.2200 0.2500 0.2200 0.2400 37,890 +0.03(+14.29%)
Mar 05, 2014 0.2400 0.2400 0.2100 0.2100 25,400 -0.04(-16.00%)
Mar 04, 2014 0.2300 0.2550 0.2200 0.2500 59,134 +0.01(+4.17%)
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.