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

Cgx Energy Inc (OP: CGXEF )

0.2160 +0.0008 (+0.37%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 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 (%)
Jan 31, 2024 0.2718 0.2744 0.2511 0.2638 33,197 -0.01(-1.86%)
Jan 30, 2024 0.2798 0.2798 0.2688 0.2688 17,256 -0.01(-2.11%)
Jan 29, 2024 0.2700 0.2900 0.2586 0.2746 61,313 -0.01(-4.72%)
Jan 26, 2024 0.2900 0.2900 0.2882 0.2882 51,742 -0.01(-1.94%)
Jan 25, 2024 0.2952 0.2952 0.2939 0.2939 5,520 -0.00(-0.71%)
Jan 24, 2024 0.3000 0.3004 0.2915 0.2960 9,408 -0.00(-1.33%)
Jan 23, 2024 0.2907 0.3000 0.2907 0.3000 33,329 +0.01(+3.20%)
Jan 22, 2024 0.2854 0.2907 0.2805 0.2907 6,219 +0.00(+0.21%)
Jan 19, 2024 0.2727 0.2901 0.2628 0.2901 12,943 +0.02(+5.49%)
Jan 18, 2024 0.2849 0.2854 0.2750 0.2750 35,265 -0.01(-4.15%)
Jan 17, 2024 0.2872 0.2872 0.2760 0.2869 4,315 +0.02(+7.70%)
Jan 16, 2024 0.2945 0.2990 0.2664 0.2664 18,318 -0.01(-2.20%)
Jan 12, 2024 0.2890 0.2890 0.2349 0.2724 23,025 +0.02(+7.71%)
Jan 11, 2024 0.2600 0.2637 0.2529 0.2529 63,487 -0.01(-4.13%)
Jan 10, 2024 0.2800 0.2800 0.2600 0.2638 46,636 +0.00(+1.07%)
Jan 09, 2024 0.2534 0.2610 0.2395 0.2610 76,297 +0.02(+8.12%)
Jan 08, 2024 0.2465 0.2540 0.2414 0.2414 58,215 +0.00(+1.47%)
Jan 05, 2024 0.2500 0.2599 0.2379 0.2379 27,167 +0.00(+1.02%)
Jan 04, 2024 0.2456 0.2462 0.2355 0.2355 44,558 -0.00(-0.59%)
Jan 03, 2024 0.2475 0.2500 0.2300 0.2369 56,322 -0.01(-2.63%)
Jan 02, 2024 0.2467 0.2560 0.2376 0.2433 46,857 +0.01(+2.23%)
Dec 29, 2023 0.2456 0.2523 0.2370 0.2380 209,516 -0.01(-2.14%)
Dec 28, 2023 0.2549 0.2549 0.2432 0.2432 93,276 -0.01(-4.59%)
Dec 27, 2023 0.2649 0.2649 0.2478 0.2549 270,463 -0.02(-5.59%)
Dec 26, 2023 0.2640 0.2700 0.2640 0.2700 57,046 +0.01(+2.31%)
Dec 22, 2023 0.2607 0.2700 0.2525 0.2639 349,336 +0.01(+5.56%)
Dec 21, 2023 0.2548 0.2600 0.2410 0.2500 211,430 +0.00(+0.00%)
Dec 20, 2023 0.2520 0.2520 0.2500 0.2500 76,648 -0.00(-1.57%)
Dec 19, 2023 0.2540 0.2591 0.2500 0.2540 103,297 -0.01(-2.31%)
Dec 18, 2023 0.2602 0.2616 0.2500 0.2600 110,959 -0.00(-0.65%)
Dec 15, 2023 0.2650 0.2847 0.2602 0.2617 83,904 -0.01(-4.42%)
Dec 14, 2023 0.2741 0.2861 0.2638 0.2738 56,857 +0.01(+3.01%)
Dec 13, 2023 0.2738 0.2738 0.2600 0.2658 70,842 -0.01(-4.32%)
Dec 12, 2023 0.2800 0.2855 0.2700 0.2778 112,980 +0.00(+0.18%)
Dec 11, 2023 0.2739 0.3000 0.2570 0.2773 313,995 +0.00(+0.91%)
Dec 08, 2023 0.2805 0.2900 0.2724 0.2748 71,063 +0.00(+0.11%)
Dec 07, 2023 0.2807 0.2820 0.2717 0.2745 47,349 +0.00(+0.26%)
Dec 06, 2023 0.2739 0.2899 0.2701 0.2738 80,253 -0.00(-0.51%)
Dec 05, 2023 0.3010 0.3010 0.2720 0.2752 151,881 -0.00(-0.61%)
Dec 04, 2023 0.2800 0.2903 0.2722 0.2769 203,043 -0.01(-2.64%)
Dec 01, 2023 0.2800 0.2985 0.2800 0.2844 85,296 -0.00(-1.11%)
Nov 30, 2023 0.2952 0.3215 0.2800 0.2876 380,482 -0.01(-4.07%)
Nov 29, 2023 0.3280 0.3280 0.2876 0.2998 59,341 +0.00(+0.74%)
Nov 28, 2023 0.3054 0.3054 0.2935 0.2976 20,250 -0.00(-0.20%)
Nov 27, 2023 0.2995 0.3046 0.2870 0.2982 87,292 -0.00(-1.00%)
Nov 24, 2023 0.2900 0.3050 0.2880 0.3012 71,009 +0.01(+4.77%)
Nov 22, 2023 0.3022 0.3022 0.2800 0.2875 48,999 -0.01(-1.88%)
Nov 21, 2023 0.3098 0.3100 0.2930 0.2930 149,840 -0.01(-4.28%)
Nov 20, 2023 0.3000 0.3100 0.2850 0.3061 237,621 +0.00(+1.59%)
Nov 17, 2023 0.3120 0.3120 0.2879 0.3013 72,982 +0.01(+2.14%)
Nov 16, 2023 0.2750 0.3050 0.2750 0.2950 86,483 +0.01(+1.72%)
Nov 15, 2023 0.2628 0.3031 0.2603 0.2900 222,148 +0.02(+7.41%)
Nov 14, 2023 0.2900 0.3120 0.2636 0.2700 718,660 -0.03(-8.88%)
Nov 13, 2023 0.3597 0.3699 0.2703 0.2963 1,052,812 -0.08(-21.01%)
Nov 10, 2023 0.6370 0.6440 0.3600 0.3751 1,589,741 -0.30(-44.08%)
Nov 09, 2023 0.6423 0.6935 0.6379 0.6708 44,374 +0.00(+0.12%)
Nov 08, 2023 0.6810 0.6810 0.6500 0.6700 48,003 -0.02(-2.90%)
Nov 07, 2023 0.6800 0.6922 0.6800 0.6900 25,994 -0.01(-1.43%)
Nov 06, 2023 0.7053 0.7151 0.7000 0.7000 24,878 +0.01(+1.91%)
Nov 03, 2023 0.7199 0.7200 0.6869 0.6869 51,808 -0.02(-3.09%)
Nov 02, 2023 0.7192 0.7192 0.6800 0.7088 38,943 -0.00(-0.27%)
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.