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

Cgx Energy Inc (OP: CGXEF )

0.0945 -0.0060 (-5.97%)
Streaming Delayed Price Updated: 2:58 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 0.0940 0.1060 0.0890 0.0945 239,863 -0.01(-5.97%)
Feb 18, 2025 0.0950 0.1120 0.0890 0.1005 119,282 +0.00(+2.76%)
Feb 14, 2025 0.0978 0.0978 0.0909 0.0978 13,687 +0.01(+10.01%)
Feb 13, 2025 0.0838 0.0954 0.0810 0.0889 187,003 +0.01(+7.76%)
Feb 12, 2025 0.0750 0.0835 0.0750 0.0825 10,717 +0.01(+6.45%)
Feb 11, 2025 0.0970 0.0970 0.0740 0.0775 390,279 -0.02(-20.92%)
Feb 10, 2025 0.1055 0.1140 0.0980 0.0980 26,944 -0.01(-7.89%)
Feb 07, 2025 0.1070 0.1070 0.1007 0.1064 10,217 +0.00(+3.50%)
Feb 06, 2025 0.1089 0.1089 0.1028 0.1028 3,990 -0.00(-1.63%)
Feb 05, 2025 0.1160 0.1160 0.1000 0.1045 15,614 -0.00(-1.88%)
Feb 04, 2025 0.1065 0.1065 0.1065 0.1065 200 +0.00(+2.80%)
Feb 03, 2025 0.1010 0.1040 0.0980 0.1036 38,668 +0.00(+2.07%)
Jan 31, 2025 0.1028 0.1050 0.1015 0.1015 7,318 -0.01(-8.14%)
Jan 29, 2025 0.1105 0 +0.00(+2.79%)
Jan 28, 2025 0.1075 0.1138 0.1075 0.1075 11,655 +0.00(+0.00%)
Jan 27, 2025 0.1000 0.1130 0.1000 0.1075 57,381 -0.01(-4.61%)
Jan 24, 2025 0.1127 0.1127 0.1127 0.1127 4,065 +0.00(+1.08%)
Jan 23, 2025 0.1060 0.1123 0.1054 0.1115 10,444 -0.00(-3.13%)
Jan 22, 2025 0.1071 0.1200 0.1071 0.1151 11,997 -0.00(-4.08%)
Jan 21, 2025 0.1026 0.1232 0.1000 0.1200 47,748 +0.02(+16.73%)
Jan 17, 2025 0.1001 0.1075 0.0980 0.1028 25,046 -0.01(-5.60%)
Jan 15, 2025 0.1089 0 +0.01(+6.24%)
Jan 14, 2025 0.0985 0.1025 0.0985 0.1025 2,969 +0.00(+1.69%)
Jan 13, 2025 0.1110 0.1110 0.1008 0.1008 2,320 +0.00(+2.86%)
Jan 10, 2025 0.1040 0.1040 0.0980 0.0980 3,037 -0.00(-2.58%)
Jan 08, 2025 0.1006 0.1006 0.1006 0.1006 5,549 -0.00(-1.37%)
Jan 07, 2025 0.1014 0.1100 0.1014 0.1020 76,287 +0.00(+0.59%)
Jan 06, 2025 0.1022 0.1022 0.0990 0.1014 30,775 +0.01(+5.63%)
Jan 03, 2025 0.1003 0.1067 0.0960 0.0960 9,231 +0.00(+0.00%)
Jan 02, 2025 0.0950 0.0960 0.0950 0.0960 463 +0.00(+0.21%)
Dec 31, 2024 0.0958 0 -0.00(-2.04%)
Dec 30, 2024 0.0996 0.1050 0.0900 0.0978 180,159 +0.00(+2.41%)
Dec 27, 2024 0.0950 0.0985 0.0900 0.0955 95,049 -0.01(-5.63%)
Dec 26, 2024 0.1012 0.1075 0.0900 0.1012 10,764 +0.01(+8.82%)
Dec 24, 2024 0.1000 0.1000 0.0930 0.0930 12,698 -0.00(-2.11%)
Dec 23, 2024 0.0900 0.1020 0.0900 0.0950 111,634 -0.00(-2.06%)
Dec 20, 2024 0.0983 0.1000 0.0900 0.0970 83,773 +0.01(+7.18%)
Dec 19, 2024 0.0970 0.1066 0.0905 0.0905 81,572 -0.01(-6.89%)
Dec 18, 2024 0.1179 0.1180 0.0939 0.0972 52,916 -0.02(-13.68%)
Dec 17, 2024 0.1150 0.1250 0.1060 0.1126 63,450 -0.00(-0.27%)
Dec 16, 2024 0.1231 0.1289 0.1090 0.1129 102,345 -0.01(-11.45%)
Dec 13, 2024 0.1319 0.1319 0.1224 0.1275 50,238 -0.01(-5.27%)
Dec 12, 2024 0.1400 0.1400 0.1324 0.1346 30,728 +0.00(+1.13%)
Dec 11, 2024 0.1360 0.1360 0.1331 0.1331 9,500 +0.00(+1.53%)
Dec 10, 2024 0.1266 0.1376 0.1249 0.1311 108,293 +0.00(+0.85%)
Dec 09, 2024 0.1350 0.1380 0.1211 0.1300 87,186 +0.01(+4.84%)
Dec 06, 2024 0.1285 0.1350 0.1186 0.1240 192,523 -0.02(-11.43%)
Dec 05, 2024 0.1400 0.1400 0.1273 0.1400 74,437 +0.01(+7.53%)
Dec 04, 2024 0.1180 0.1350 0.1180 0.1302 22,421 -0.00(-0.15%)
Dec 03, 2024 0.1293 0.1386 0.1293 0.1304 17,566 +0.00(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.