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

Cgx Energy Inc (OP: CGXEF )

0.2300 +0.0201 (+9.58%)
Streaming Delayed Price Updated: 1:37 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 (%)
May 31, 2018 0.1770 0.1770 0.1770 0.1770 5,000 +0.01(+6.63%)
May 30, 2018 0.1708 0.1708 0.1660 0.1660 6,500 -0.01(-4.16%)
May 29, 2018 0.1732 0.1732 0.1732 0.1732 5,000 -0.01(-7.59%)
May 25, 2018 0.1874 0.1874 0.1874 0 +0.01(+4.71%)
May 24, 2018 0.1790 0.1790 0.1790 0.1790 5,000 +0.01(+3.47%)
May 23, 2018 0.1740 0.1740 0.1730 0.1730 5,100 -0.01(-6.16%)
May 22, 2018 0.1630 0.1844 0.1618 0.1844 6,600 -0.01(-2.97%)
May 21, 2018 0.1900 0.1900 0.1900 0.1900 1,400 -0.01(-4.41%)
May 18, 2018 0.1989 0.1989 0.1988 0.1988 8,500 +0.02(+12.24%)
May 17, 2018 0.1771 0.1771 0.1771 0.1771 415 -0.00(-2.05%)
May 15, 2018 0.1808 0.1808 0.1808 73 -0.00(-0.66%)
May 14, 2018 0.1820 0.1820 0.1820 0.1820 5,010 +0.00(+2.25%)
May 11, 2018 0.1780 0.1780 0.1780 0.1780 2,000 +0.02(+12.44%)
May 10, 2018 0.1583 0.1583 0.1583 0.1583 1,350 -0.00(-2.34%)
May 09, 2018 0.1800 0.1800 0.1621 0.1621 3,150 +0.01(+8.57%)
May 08, 2018 0.1503 0.1789 0.1493 0.1493 8,587 -0.02(-13.80%)
May 07, 2018 0.1691 0.1732 0.1691 0.1732 5,500 +0.01(+4.65%)
May 04, 2018 0.1655 0.1655 0.1655 0.1655 5,000 +0.00(+2.02%)
May 03, 2018 0.1600 0.1643 0.1600 0.1622 8,500 -0.01(-6.23%)
May 02, 2018 0.1600 0.1730 0.1600 0.1730 8,423 +0.01(+8.12%)
May 01, 2018 0.1681 0.1700 0.1600 0.1600 26,619 -0.01(-5.55%)
Apr 30, 2018 0.1694 0.1694 0.1694 0.1694 500 +0.01(+5.59%)
Apr 27, 2018 0.1604 0.1604 0.1604 0.1604 550 -0.01(-5.02%)
Apr 26, 2018 0.1923 0.1923 0.1689 0.1689 3,977 -0.03(-14.70%)
Apr 25, 2018 0.1904 0.2000 0.1904 0.1980 6,100 +0.01(+2.59%)
Apr 23, 2018 0.1930 0.1930 0.1930 0 +0.03(+18.62%)
Apr 20, 2018 0.1601 0.1852 0.1601 0.1627 6,900 -0.00(-0.49%)
Apr 19, 2018 0.2000 0.2000 0.1635 0.1635 13,170 -0.03(-13.95%)
Apr 18, 2018 0.1779 0.2009 0.1770 0.1900 15,330 +0.01(+6.80%)
Apr 17, 2018 0.1779 0.1779 0.1779 0.1779 2,500 -0.01(-5.57%)
Apr 13, 2018 0.1884 0.1884 0.1884 8 +0.02(+12.88%)
Apr 12, 2018 0.1669 0.1669 0.1669 0.1669 977 +0.01(+7.61%)
Apr 11, 2018 0.1551 0.1551 0.1551 0.1551 140 +0.01(+4.02%)
Apr 10, 2018 0.1499 0.1499 0.1491 0.1491 13,822 -0.02(-12.29%)
Apr 09, 2018 0.1841 0.1841 0.1700 0.1700 9,997 +0.01(+6.78%)
Apr 05, 2018 0.1592 0.1592 0.1592 0 +0.01(+4.05%)
Apr 04, 2018 0.1530 0.1530 0.1530 0.1530 4,426 -0.00(-0.07%)
Apr 03, 2018 0.1753 0.1753 0.1531 0.1531 1,450 -0.00(-1.92%)
Apr 02, 2018 0.1561 0.1561 0.1561 0.1561 259 -0.03(-14.93%)
Mar 29, 2018 0.1835 0.1835 0.1835 0 +0.04(+26.55%)
Mar 27, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 26, 2018 0.1492 0.1600 0.1492 0.1600 14,500 -0.01(-5.51%)
Mar 23, 2018 0.1693 0.1693 0.1693 0.1693 1,325 +0.02(+11.25%)
Mar 22, 2018 0.1522 0.1522 0.1522 0.1522 1,500 +0.00(+1.19%)
Mar 20, 2018 0.1504 0.1504 0.1504 0 -0.02(-13.06%)
Mar 19, 2018 0.1900 0.1900 0.1730 0.1730 10,106 -0.02(-8.13%)
Mar 15, 2018 0.1883 0.1883 0.1883 90 -0.00(-0.89%)
Mar 14, 2018 0.1815 0.2045 0.1815 0.1900 25,549 +0.01(+8.51%)
Mar 13, 2018 0.1751 0.1751 0.1751 0.1751 400 -0.02(-12.41%)
Mar 12, 2018 0.1999 0.1999 0.1999 0.1999 4,000 +0.01(+6.96%)
Mar 09, 2018 0.1976 0.1976 0.1700 0.1869 9,219 +0.00(+0.54%)
Mar 08, 2018 0.1824 0.1859 0.1780 0.1859 1,200 +0.03(+17.73%)
Mar 07, 2018 0.1598 0.1598 0.1579 0.1579 2,907 +0.00(+3.00%)
Mar 06, 2018 0.1533 0.1533 0.1533 0.1533 500 -0.01(-6.70%)
Mar 05, 2018 0.1704 0.1780 0.1643 0.1643 6,084 -0.00(-0.36%)
Mar 02, 2018 0.1694 0.1694 0.1647 0.1649 37,600 -0.00(-0.36%)
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.