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

Cgx Energy Inc (OP: CGXEF )

0.2365 -0.0061 (-2.51%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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, 2019 0.3124 0.3124 0.2927 0.2927 6,100 -0.02(-6.63%)
May 30, 2019 0.3075 0.3159 0.3007 0.3135 26,440 -0.02(-5.00%)
May 29, 2019 0.3386 0.3386 0.3300 0.3300 886 +0.01(+4.13%)
May 28, 2019 0.3040 0.3400 0.3040 0.3169 3,571 -0.02(-5.06%)
May 23, 2019 0.3338 0.3338 0.3338 0 -0.01(-4.08%)
May 22, 2019 0.3780 0.3780 0.3400 0.3480 142,324 -0.01(-3.33%)
May 21, 2019 0.2892 0.3600 0.2892 0.3600 337,622 +0.06(+18.81%)
May 17, 2019 0.3030 0.3030 0.3030 0 -0.00(-1.05%)
May 16, 2019 0.3259 0.3302 0.3062 0.3062 24,961 -0.00(-1.03%)
May 15, 2019 0.3288 0.3288 0.3075 0.3094 12,670 +0.04(+13.54%)
May 14, 2019 0.3050 0.3050 0.2725 0.2725 9,939 -0.05(-14.23%)
May 13, 2019 0.3300 0.3438 0.3084 0.3177 29,420 +0.03(+10.05%)
May 10, 2019 0.2700 0.2933 0.2700 0.2887 119,300 +0.03(+12.82%)
May 09, 2019 0.2540 0.2559 0.2240 0.2559 9,900 +0.03(+11.21%)
May 08, 2019 0.2330 0.2393 0.2301 0.2301 5,685 -0.01(-2.25%)
May 07, 2019 0.2415 0.2424 0.2354 0.2354 19,500 +0.00(+1.95%)
May 06, 2019 0.2300 0.2399 0.2276 0.2309 25,669 +0.00(+0.39%)
May 03, 2019 0.2065 0.2324 0.2065 0.2300 20,600 +0.02(+9.58%)
Apr 30, 2019 0.2099 0.2099 0.2099 0 +0.00(+0.10%)
Apr 29, 2019 0.2080 0.2100 0.2040 0.2097 14,350 +0.00(+1.55%)
Apr 26, 2019 0.1846 0.2065 0.1846 0.2065 12,600 +0.02(+8.06%)
Apr 25, 2019 0.2100 0.2100 0.1911 0.1911 22,518 -0.01(-5.63%)
Apr 24, 2019 0.2065 0.2072 0.1915 0.2025 21,544 +0.01(+5.69%)
Apr 23, 2019 0.1911 0.2071 0.1900 0.1916 19,500 -0.01(-6.17%)
Apr 22, 2019 0.1970 0.2042 0.1886 0.2042 33,100 +0.01(+6.08%)
Apr 18, 2019 0.1887 0.1925 0.1887 0.1925 25,000 +0.01(+7.18%)
Apr 17, 2019 0.1796 0.1796 0.1796 10 +0.00(+0.00%)
Apr 16, 2019 0.1808 0.1900 0.1796 0.1796 21,645 -0.01(-6.41%)
Apr 15, 2019 0.1929 0.1929 0.1895 0.1919 30,100 +0.00(+1.00%)
Apr 11, 2019 0.1900 0.1900 0.1900 0 -0.02(-8.70%)
Apr 10, 2019 0.2100 0.2100 0.2081 0.2081 3,000 +0.01(+2.66%)
Apr 09, 2019 0.2027 0.2027 0.2027 0.2027 220 +0.01(+4.81%)
Apr 08, 2019 0.2100 0.2104 0.1934 0.1934 79,500 -0.02(-10.09%)
Apr 05, 2019 0.2127 0.2152 0.2070 0.2151 117,400 +0.00(+1.99%)
Apr 04, 2019 0.2030 0.2149 0.1961 0.2109 79,622 +0.01(+5.98%)
Apr 03, 2019 0.2001 0.2060 0.1990 0.1990 59,350 +0.01(+6.93%)
Apr 01, 2019 0.1861 0.1861 0.1861 0 +0.01(+5.14%)
Mar 28, 2019 0.1770 0.1770 0.1770 0 +0.00(+2.25%)
Mar 27, 2019 0.1845 0.1882 0.1731 0.1731 80,160 -0.01(-4.05%)
Mar 26, 2019 0.1860 0.1860 0.1804 0.1804 52,000 -0.01(-4.25%)
Mar 25, 2019 0.1700 0.1884 0.1700 0.1884 43,616 +0.00(+1.73%)
Mar 22, 2019 0.1950 0.1958 0.1852 0.1852 37,900 -0.01(-3.74%)
Mar 21, 2019 0.1867 0.1924 0.1867 0.1924 6,100 +0.01(+3.05%)
Mar 20, 2019 0.2000 0.2000 0.1700 0.1867 139,200 -0.02(-8.03%)
Mar 19, 2019 0.2056 0.2056 0.1899 0.2030 22,160 +0.01(+4.91%)
Mar 18, 2019 0.2118 0.2118 0.1935 0.1935 25,217 -0.01(-7.02%)
Mar 15, 2019 0.2042 0.2109 0.2027 0.2081 44,100 +0.01(+3.58%)
Mar 14, 2019 0.2089 0.2094 0.2009 0.2009 14,800 -0.01(-5.28%)
Mar 13, 2019 0.2121 0.2121 0.2121 0.2121 2,500 +0.00(+0.71%)
Mar 12, 2019 0.1999 0.2106 0.1900 0.2106 118,650 +0.01(+7.45%)
Mar 11, 2019 0.1996 0.1998 0.1917 0.1960 65,033 -0.00(-1.80%)
Mar 08, 2019 0.1880 0.2032 0.1880 0.1996 7,800 +0.00(+0.20%)
Mar 07, 2019 0.2000 0.2077 0.1992 0.1992 77,800 -0.01(-3.68%)
Mar 06, 2019 0.2068 0.2068 0.2068 0.2068 2,500 -0.00(-1.52%)
Mar 05, 2019 0.2279 0.2289 0.2071 0.2100 22,046 -0.01(-5.83%)
Mar 04, 2019 0.2388 0.2388 0.2161 0.2230 31,442 -0.01(-3.59%)
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.