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

Cgx Energy Inc (OP: CGXEF )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 11, 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 29, 2015 0.7300 0.7990 0.7300 0.7990 1,195 +0.13(+19.38%)
May 28, 2015 0.6609 0.6737 0.6609 0.6693 2,129 +0.01(+1.87%)
May 27, 2015 0.6600 0.6600 0.6370 0.6570 5,540 -0.03(-4.34%)
May 26, 2015 0.7200 0.7367 0.6620 0.6868 10,536 +0.00(+0.34%)
May 22, 2015 0.6845 0.6845 0.6845 0 -0.07(-9.46%)
May 21, 2015 1.157 1.232 0.7560 0.7560 192,623 -0.47(-38.54%)
May 20, 2015 0.6150 1.640 0.5950 1.230 240,295 +0.64(+108.12%)
May 19, 2015 0.3500 0.5915 0.3500 0.5910 100,201 +0.24(+68.86%)
May 18, 2015 0.3800 0.3800 0.3500 0.3500 15,641 +0.02(+6.06%)
May 15, 2015 0.3380 0.3750 0.3300 0.3300 40,800 +0.00(+0.00%)
May 14, 2015 0.3100 0.3325 0.3040 0.3300 54,742 -0.01(-3.42%)
May 13, 2015 0.4000 0.4000 0.3417 0.3417 23,927 -0.03(-9.17%)
May 12, 2015 0.3870 0.4000 0.3762 0.3762 34,500 -0.03(-8.47%)
May 11, 2015 0.4150 0.4150 0.4109 0.4110 44,512 +0.05(+14.17%)
May 08, 2015 0.3900 0.4110 0.3600 0.3600 80,552 -0.01(-2.23%)
May 07, 2015 0.2110 0.3682 0.2090 0.3682 17,874 +0.19(+103.31%)
May 05, 2015 0.1811 0.1811 0.1811 0 -0.03(-13.10%)
May 04, 2015 0.2084 0.2084 0.2084 0.2084 219 +0.01(+3.37%)
Apr 30, 2015 0.2016 0.2016 0.2016 0 -0.01(-4.73%)
Apr 24, 2015 0.2116 0.2116 0.2116 0 -0.02(-9.96%)
Apr 22, 2015 0.2350 0.2350 0.2350 0 +0.02(+11.32%)
Apr 21, 2015 0.2111 0.2111 0.2111 0.2111 10,000 +0.00(+0.48%)
Apr 20, 2015 0.2200 0.2200 0.2101 0.2101 3,757 -0.02(-8.65%)
Apr 16, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 15, 2015 0.2190 0.2289 0.2190 0.2200 11,300 +0.00(+0.23%)
Apr 13, 2015 0.2195 0.2195 0.2195 0 +0.01(+4.52%)
Apr 08, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.48%)
Apr 07, 2015 0.2090 0.2135 0.2060 0.2090 12,500 -0.00(-0.48%)
Apr 06, 2015 0.2000 0.2100 0.2000 0.2100 4,940 +0.02(+11.94%)
Mar 31, 2015 0.1876 0.1876 0.1876 0 -0.01(-3.40%)
Mar 30, 2015 0.1720 0.1942 0.1720 0.1942 17,123 +0.01(+4.07%)
Mar 27, 2015 0.1866 0.1900 0.1866 0.1866 16,662 -0.00(-1.79%)
Mar 25, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 17, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 16, 2015 0.1900 0.2000 0.1800 0.2000 10,460 +0.01(+5.26%)
Mar 13, 2015 0.1900 0.1900 0.1900 0.1900 5,263 -0.01(-3.55%)
Mar 11, 2015 0.1970 0.1970 0.1970 0 +0.00(+0.00%)
Mar 10, 2015 0.2100 0.2150 0.1970 0.1970 19,585 -0.01(-5.29%)
Mar 09, 2015 0.2100 0.2100 0.2024 0.2080 43,809 +0.00(+1.46%)
Mar 05, 2015 0.2050 0.2050 0.2050 0 +0.02(+13.76%)
Mar 04, 2015 0.2033 0.2040 0.1802 0.1802 3,365 -0.02(-11.67%)
Mar 03, 2015 0.2040 0.2040 0.2040 0.2040 445 +0.00(+2.00%)
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.