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

Cgx Energy Inc (OP: CGXEF )

0.2232 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2024 0.2750 0.2750 0.2693 0.2702 22,650 +0.01(+2.43%)
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%)
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.