Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cgx Energy Inc (OP: CGXEF )

0.1400 +0.0042 (+3.09%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 8, 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 (%)
Apr 30, 2024 0.2702 0.2702 0.2577 0.2577 26,167 -0.02(-6.90%)
Apr 29, 2024 0.2738 0.2768 0.2717 0.2768 20,957 -0.00(-1.74%)
Apr 26, 2024 0.2817 0.2817 0.2817 0.2817 12,419 +0.00(+0.36%)
Apr 25, 2024 0.2762 0.2807 0.2653 0.2807 17,982 +0.01(+3.96%)
Apr 24, 2024 0.2520 0.2700 0.2520 0.2700 1,827 -0.01(-2.21%)
Apr 23, 2024 0.2655 0.2761 0.2655 0.2761 16,774 +0.01(+4.46%)
Apr 22, 2024 0.2648 0.2691 0.2580 0.2643 40,810 +0.00(+0.38%)
Apr 19, 2024 0.2728 0.2815 0.2633 0.2633 1,700 -0.00(-1.50%)
Apr 18, 2024 0.2751 0.2755 0.2652 0.2673 54,755 -0.01(-2.37%)
Apr 17, 2024 0.2718 0.2811 0.2668 0.2738 17,330 +0.01(+3.20%)
Apr 16, 2024 0.2728 0.2728 0.2653 0.2653 13,730 -0.01(-3.67%)
Apr 15, 2024 0.2751 0.2761 0.2700 0.2754 17,859 +0.00(+0.15%)
Apr 12, 2024 0.2723 0.2750 0.2723 0.2750 12,499 -0.00(-0.33%)
Apr 11, 2024 0.2762 0.2850 0.2744 0.2759 20,600 -0.00(-0.40%)
Apr 10, 2024 0.2771 0.2885 0.2721 0.2770 32,901 -0.01(-2.50%)
Apr 09, 2024 0.2817 0.2841 0.2800 0.2841 10,527 +0.00(+0.74%)
Apr 08, 2024 0.2885 0.2885 0.2685 0.2820 38,800 -0.01(-1.84%)
Apr 05, 2024 0.2638 0.2873 0.2638 0.2873 80,638 +0.02(+8.95%)
Apr 04, 2024 0.2831 0.2831 0.2450 0.2637 21,124 -0.02(-7.96%)
Apr 03, 2024 0.2470 0.2865 0.2470 0.2865 65,081 +0.01(+2.32%)
Apr 02, 2024 0.2838 0.2838 0.2700 0.2800 48,094 +0.01(+1.89%)
Apr 01, 2024 0.2950 0.2950 0.2748 0.2748 4,089 -0.01(-4.55%)
Mar 28, 2024 0.2785 0.2879 0.2735 0.2879 40,826 +0.01(+4.65%)
Mar 27, 2024 0.2629 0.2880 0.2629 0.2751 100,434 +0.00(+1.03%)
Mar 26, 2024 0.2516 0.2723 0.2470 0.2723 27,355 +0.03(+10.69%)
Mar 25, 2024 0.2700 0.2700 0.2441 0.2460 28,706 -0.03(-10.55%)
Mar 22, 2024 0.2674 0.2776 0.2674 0.2750 16,945 -0.00(-0.25%)
Mar 21, 2024 0.2844 0.2844 0.2722 0.2757 28,195 -0.00(-1.57%)
Mar 20, 2024 0.2801 0.2801 0.2801 0.2801 17,390 -0.01(-3.41%)
Mar 19, 2024 0.2900 0.2900 0.2791 0.2900 25,018 -0.01(-3.33%)
Mar 18, 2024 0.2800 0.3105 0.2720 0.3000 44,095 +0.01(+3.45%)
Mar 15, 2024 0.2899 0.2900 0.2800 0.2900 42,875 +0.00(+0.00%)
Mar 14, 2024 0.2900 0.2946 0.2800 0.2900 60,373 +0.00(+0.00%)
Mar 13, 2024 0.2800 0.2910 0.2754 0.2900 83,235 +0.02(+8.61%)
Mar 12, 2024 0.2651 0.2670 0.2574 0.2670 12,884 +0.01(+2.69%)
Mar 11, 2024 0.2421 0.2632 0.2421 0.2600 48,786 +0.01(+4.29%)
Mar 08, 2024 0.2416 0.2493 0.2406 0.2493 11,560 +0.01(+3.62%)
Mar 07, 2024 0.2415 0.2436 0.2406 0.2406 17,419 +0.01(+2.12%)
Mar 06, 2024 0.2386 0.2430 0.2334 0.2356 26,797 +0.00(+0.17%)
Mar 05, 2024 0.2330 0.2420 0.2330 0.2352 13,760 -0.01(-2.81%)
Mar 04, 2024 0.2429 0.2432 0.2400 0.2420 21,000 +0.00(+1.68%)
Mar 01, 2024 0.2200 0.2404 0.2200 0.2380 17,999 -0.00(-0.13%)
Feb 29, 2024 0.2435 0.2435 0.2315 0.2383 62,174 -0.01(-2.18%)
Feb 28, 2024 0.2429 0.2450 0.2388 0.2436 33,556 +0.00(+1.08%)
Feb 27, 2024 0.2404 0.2440 0.2401 0.2410 62,393 +0.01(+2.55%)
Feb 26, 2024 0.2400 0.2400 0.2350 0.2350 11,100 -0.01(-3.17%)
Feb 23, 2024 0.2400 0.2430 0.2364 0.2427 45,427 +0.00(+1.76%)
Feb 22, 2024 0.2500 0.2500 0.2294 0.2385 57,775 -0.02(-6.10%)
Feb 21, 2024 0.2323 0.2560 0.2304 0.2540 50,684 +0.02(+10.92%)
Feb 20, 2024 0.2327 0.2798 0.2290 0.2290 51,810 -0.00(-0.91%)
Feb 16, 2024 0.2100 0.2327 0.2000 0.2311 79,043 +0.02(+7.94%)
Feb 15, 2024 0.1910 0.2231 0.1910 0.2141 123,076 +0.00(+1.66%)
Feb 14, 2024 0.2106 0.2238 0.2106 0.2106 226,391 +0.00(+0.00%)
Feb 13, 2024 0.2144 0.2314 0.2106 0.2106 127,222 -0.02(-8.43%)
Feb 12, 2024 0.2300 0.2400 0.2186 0.2300 93,541 +0.00(+0.13%)
Feb 09, 2024 0.2277 0.2512 0.2230 0.2297 72,895 -0.01(-4.29%)
Feb 08, 2024 0.2384 0.2445 0.2191 0.2400 103,196 -0.01(-2.20%)
Feb 07, 2024 0.2353 0.2485 0.2353 0.2454 48,232 -0.00(-1.05%)
Feb 06, 2024 0.2478 0.2500 0.2370 0.2480 83,944 -0.01(-2.97%)
Feb 05, 2024 0.2453 0.2714 0.2453 0.2556 101,905 +0.01(+2.00%)
Feb 02, 2024 0.2550 0.2630 0.2444 0.2506 15,400 -0.02(-7.25%)
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.