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 30, 2014 0.2325 0.2325 0.2325 0.2325 250 +0.01(+3.33%)
May 29, 2014 0.2250 0.2250 0.2250 0.2250 1,100 +0.00(+0.45%)
May 28, 2014 0.2354 0.2354 0.2240 0.2240 2,600 -0.01(-2.61%)
May 27, 2014 0.2280 0.2300 0.2280 0.2300 7,000 +0.01(+5.02%)
May 20, 2014 0.2190 0.2190 0.2190 0 +0.00(+1.86%)
May 19, 2014 0.2150 0.2150 0.2150 0.2150 4,000 -0.02(-7.25%)
May 14, 2014 0.2318 0.2318 0.2318 0.2318 0 +0.01(+3.34%)
May 13, 2014 0.2170 0.2243 0.2170 0.2243 270 -0.02(-7.51%)
May 08, 2014 0.2425 0.2425 0.2425 0 -0.01(-2.41%)
May 02, 2014 0.2485 0.2485 0.2485 0.2485 0 -0.03(-10.96%)
Apr 30, 2014 0.2791 0.2791 0.2791 0.2791 0 +0.05(+21.45%)
Apr 29, 2014 0.2298 0.2298 0.2298 0.2298 158 -0.01(-4.17%)
Apr 28, 2014 0.2398 0.2398 0.2398 0.2398 100 +0.01(+3.54%)
Apr 25, 2014 0.2611 0.2611 0.2310 0.2316 3,900 -0.03(-11.60%)
Apr 24, 2014 0.2300 0.2620 0.2300 0.2620 985 +0.06(+31.00%)
Apr 23, 2014 0.1940 0.2000 0.1940 0.2000 12,000 -0.01(-4.76%)
Apr 22, 2014 0.2100 0.2100 0.2100 0.2100 238 +0.01(+5.53%)
Apr 15, 2014 0.1990 0.1990 0.1990 0 +0.01(+4.13%)
Apr 11, 2014 0.1911 0.1911 0.1911 0.1911 0 -0.02(-11.12%)
Apr 10, 2014 0.1990 0.2150 0.1963 0.2150 3,230 +0.02(+8.59%)
Apr 08, 2014 0.1980 0.1980 0.1980 0 +0.02(+8.20%)
Apr 07, 2014 0.1830 0.1830 0.1830 0.1830 12,000 -0.02(-8.50%)
Apr 04, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 02, 2014 0.2000 0.2000 0.2000 0 +0.01(+6.95%)
Apr 01, 2014 0.1870 0.1870 0.1870 0.1870 814 +0.01(+3.60%)
Mar 31, 2014 0.1805 0.1805 0.1805 0.1805 100 -0.01(-4.70%)
Mar 28, 2014 0.1894 0.1894 0.1894 0.1894 0 -0.01(-4.25%)
Mar 25, 2014 0.1978 0.1978 0.1978 0 +0.00(+2.49%)
Mar 24, 2014 0.1930 0.1930 0.1930 0.1930 10,000 +0.00(+1.58%)
Mar 21, 2014 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.66%)
Mar 19, 2014 0.1952 0.1952 0.1952 0.1952 0 -0.01(-6.15%)
Mar 18, 2014 0.2040 0.2210 0.2040 0.2080 6,300 +0.01(+6.12%)
Mar 14, 2014 0.1960 0.1960 0.1960 0 -0.01(-6.58%)
Mar 07, 2014 0.2098 0.2098 0.2098 0 +0.00(+0.38%)
Mar 05, 2014 0.2090 0.2090 0.2090 0 -0.02(-8.73%)
Mar 04, 2014 0.2277 0.2290 0.2000 0.2290 1,482 +0.02(+7.51%)
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.