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 (%)
May 31, 2016 0.1443 0.1443 0.1443 0.1443 2,000 +0.02(+16.37%)
May 25, 2016 0.1240 0.1240 0.1240 0 -0.02(-11.43%)
May 18, 2016 0.1400 0.1400 0.1400 0 +0.00(+1.01%)
May 16, 2016 0.1386 0.1386 0.1386 60 +0.01(+7.19%)
May 13, 2016 0.1400 0.1400 0.1293 0.1293 3,545 -0.01(-6.98%)
May 12, 2016 0.1390 0.1390 0.1390 0.1390 5,000 -0.00(-0.64%)
May 10, 2016 0.1399 0.1399 0.1399 87 +0.01(+11.74%)
May 06, 2016 0.1252 0.1252 0.1252 0 -0.00(-0.48%)
May 05, 2016 0.1350 0.1350 0.1258 0.1258 1,300 -0.02(-13.18%)
May 04, 2016 0.1428 0.1449 0.1428 0.1449 1,215 -0.00(-1.16%)
May 02, 2016 0.1466 0.1466 0.1466 0 -0.01(-7.22%)
Apr 29, 2016 0.1543 0.1580 0.1543 0.1580 2,000 +0.01(+5.33%)
Apr 28, 2016 0.1466 0.1500 0.1466 0.1500 7,228 -0.01(-3.60%)
Apr 27, 2016 0.1500 0.1613 0.1495 0.1556 4,950 +0.01(+3.73%)
Apr 26, 2016 0.1500 0.1500 0.1500 0.1500 8,420 +0.00(+0.00%)
Apr 25, 2016 0.1500 0.1500 0.1500 0.1500 1,982 -0.01(-6.25%)
Apr 20, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 19, 2016 0.1612 0.1612 0.1500 0.1500 2,340 +0.00(+0.00%)
Apr 18, 2016 0.1500 0.1500 0.1500 0.1500 162 -0.01(-7.98%)
Apr 15, 2016 0.1630 0.1630 0.1630 0.1630 525 -0.00(-2.10%)
Apr 13, 2016 0.1665 0.1665 0.1665 0 +0.01(+9.83%)
Apr 12, 2016 0.1516 0.1516 0.1516 0.1516 26,200 -0.01(-7.56%)
Apr 11, 2016 0.1640 0.1640 0.1640 0.1640 100 +0.02(+11.26%)
Apr 08, 2016 0.1409 0.1500 0.1369 0.1474 57,000 -0.00(-1.47%)
Apr 07, 2016 0.1700 0.1700 0.1470 0.1496 22,000 +0.01(+4.76%)
Apr 05, 2016 0.1428 0.1428 0.1428 0 -0.03(-16.83%)
Apr 04, 2016 0.1368 0.1717 0.1358 0.1717 23,500 +0.04(+27.37%)
Apr 01, 2016 0.1358 0.1358 0.1348 0.1348 10,000 +0.00(+0.00%)
Mar 31, 2016 0.1431 0.1431 0.1348 0.1348 37,500 -0.02(-15.64%)
Mar 29, 2016 0.1598 0.1598 0.1598 66 +0.02(+14.06%)
Mar 28, 2016 0.1401 0.1401 0.1401 0.1401 300 +0.01(+6.54%)
Mar 24, 2016 0.1315 0.1315 0.1315 0 -0.01(-6.14%)
Mar 23, 2016 0.1401 0.1401 0.1401 0.1401 13,000 +0.01(+5.66%)
Mar 21, 2016 0.1326 0.1326 0.1326 0 -0.01(-6.16%)
Mar 18, 2016 0.1413 0.1413 0.1413 0.1413 770 +0.00(+0.21%)
Mar 17, 2016 0.1410 0.1410 0.1410 0.1410 15,000 -0.00(-0.91%)
Mar 15, 2016 0.1423 0.1423 0.1423 0 -0.02(-11.07%)
Mar 14, 2016 0.1600 0.1600 0.1600 0.1600 1,069 +0.01(+7.31%)
Mar 09, 2016 0.1491 0.1491 0.1491 0 +0.00(+1.02%)
Mar 07, 2016 0.1476 0.1476 0.1476 67 -0.01(-7.75%)
Mar 03, 2016 0.1600 0.1600 0.1600 0 +0.01(+9.91%)
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.