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 (%)
May 31, 2017 0.0900 0.0900 0.0810 0.0810 3,300 -0.02(-17.26%)
May 30, 2017 0.0801 0.0979 0.0801 0.0979 6,759 +0.00(+4.15%)
May 26, 2017 0.0940 0.0940 0.0940 0.0940 2,000 -0.00(-3.79%)
May 24, 2017 0.0977 0.0977 0.0977 0 +0.00(+4.27%)
May 23, 2017 0.0800 0.0937 0.0800 0.0937 15,770 +0.01(+17.13%)
May 22, 2017 0.0970 0.0970 0.0800 0.0800 8,700 -0.01(-14.26%)
May 19, 2017 0.0933 0.0933 0.0933 0.0933 2,000 +0.01(+12.95%)
May 17, 2017 0.0826 0.0826 0.0826 0 -0.02(-20.96%)
May 15, 2017 0.1045 0.1045 0.1045 0 +0.01(+16.11%)
May 12, 2017 0.0800 0.0980 0.0800 0.0900 27,675 +0.00(+3.57%)
May 11, 2017 0.0910 0.0910 0.0869 0.0869 9,130 -0.00(-4.19%)
May 10, 2017 0.0907 0.0907 0.0907 0.0907 3,000 +0.01(+13.38%)
May 09, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
May 08, 2017 0.0800 0.0868 0.0800 0.0800 12,032 +0.00(+0.00%)
May 05, 2017 0.0869 0.0869 0.0800 0.0800 22,000 -0.01(-11.41%)
May 04, 2017 0.0903 0.0903 0.0903 0.0903 3,025 +0.00(+5.12%)
May 03, 2017 0.0660 0.0859 0.0660 0.0859 61,440 +0.03(+43.17%)
May 02, 2017 0.0600 0.0612 0.0501 0.0600 38,963 +0.00(+0.00%)
May 01, 2017 0.0652 0.0652 0.0600 0.0600 9,000 -0.01(-12.66%)
Apr 28, 2017 0.0630 0.0687 0.0630 0.0687 11,794 -0.00(-5.37%)
Apr 27, 2017 0.0726 0.0726 0.0726 0.0726 3,000 -0.00(-0.27%)
Apr 26, 2017 0.0700 0.0728 0.0700 0.0728 12,000 +0.00(+4.06%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-9.14%)
Apr 24, 2017 0.0770 0.0770 0.0770 0.0770 2,000 +0.00(+5.48%)
Apr 21, 2017 0.0750 0.0770 0.0730 0.0730 11,500 -0.00(-3.05%)
Apr 20, 2017 0.0845 0.0845 0.0753 0.0753 44,200 -0.01(-14.72%)
Apr 19, 2017 0.0883 0.0883 0.0883 0.0883 1,000 +0.01(+6.64%)
Apr 18, 2017 0.0828 0.0828 0.0828 0.0828 100 +0.00(+0.49%)
Apr 17, 2017 0.0971 0.0999 0.0824 0.0824 19,700 -0.02(-16.68%)
Apr 12, 2017 0.0989 0.0989 0.0989 0 +0.01(+16.35%)
Apr 11, 2017 0.0800 0.0850 0.0800 0.0850 20,000 -0.00(-4.71%)
Apr 10, 2017 0.0849 0.0892 0.0849 0.0892 20,500 +0.01(+10.12%)
Apr 07, 2017 0.0810 0.0860 0.0810 0.0810 33,350 -0.01(-10.00%)
Apr 06, 2017 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Mar 31, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 30, 2017 0.0900 0.0900 0.0900 0.0900 700 -0.01(-14.29%)
Mar 28, 2017 0.1050 0.1050 0.1050 0 -0.00(-2.42%)
Mar 24, 2017 0.1076 0.1076 0.1076 0 -0.00(-0.28%)
Mar 22, 2017 0.1079 0.1079 0.1079 0 -0.00(-1.91%)
Mar 20, 2017 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 17, 2017 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.36%)
Mar 16, 2017 0.0927 0.1004 0.0912 0.1004 5,400 -0.01(-9.30%)
Mar 15, 2017 0.0935 0.1107 0.0901 0.1107 2,800 -0.00(-3.06%)
Mar 14, 2017 0.1100 0.1142 0.1100 0.1142 2,189 +0.01(+6.63%)
Mar 13, 2017 0.0990 0.1071 0.0990 0.1071 24,382 +0.01(+8.18%)
Mar 10, 2017 0.0900 0.0990 0.0900 0.0990 12,000 +0.01(+10.00%)
Mar 06, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.08%)
Mar 02, 2017 0.0803 0.0803 0.0803 0 -0.01(-9.78%)
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.