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 29, 2020 0.3026 0.3026 0.2851 0.2851 6,100 -0.01(-4.97%)
May 28, 2020 0.3008 0.3188 0.3000 0.3000 36,371 -0.00(-0.70%)
May 27, 2020 0.3200 0.3200 0.3021 0.3021 29,155 -0.02(-5.59%)
May 26, 2020 0.3448 0.3448 0.3089 0.3200 52,000 -0.01(-2.91%)
May 22, 2020 0.2843 0.3515 0.2843 0.3296 12,200 +0.07(+26.77%)
May 21, 2020 0.2600 0.2602 0.2531 0.2600 23,708 +0.01(+2.44%)
May 20, 2020 0.2569 0.2569 0.2538 0.2538 2,100 +0.00(+1.52%)
May 19, 2020 0.2746 0.2746 0.2280 0.2500 25,337 +0.04(+19.05%)
May 18, 2020 0.2499 0.2499 0.2100 0.2100 8,010 -0.01(-4.46%)
May 15, 2020 0.2198 0.2198 0.2198 0.2198 1,000 -0.02(-8.42%)
May 14, 2020 0.2247 0.2400 0.2247 0.2400 7,500 +0.01(+2.26%)
May 13, 2020 0.2602 0.2602 0.2347 0.2347 10,000 -0.00(-0.68%)
May 12, 2020 0.2103 0.2378 0.2103 0.2363 8,059 +0.02(+8.89%)
May 11, 2020 0.2255 0.2285 0.2170 0.2170 11,934 -0.02(-8.40%)
May 08, 2020 0.2369 0.2369 0.2369 0.2369 100 +0.00(+0.81%)
May 07, 2020 0.2304 0.2350 0.2304 0.2350 19,864 +0.00(+0.38%)
May 06, 2020 0.2400 0.2400 0.2341 0.2341 1,000 +0.00(+0.77%)
May 04, 2020 0.2323 0.2323 0.2323 0 +0.00(+0.78%)
May 01, 2020 0.2349 0.2349 0.2305 0.2305 2,900 -0.00(-0.65%)
Apr 30, 2020 0.2136 0.2398 0.2079 0.2320 32,619 +0.01(+5.45%)
Apr 29, 2020 0.2246 0.2246 0.2200 0.2200 11,475 -0.01(-3.51%)
Apr 28, 2020 0.2280 0.2280 0.2280 0.2280 2,000 +0.00(+0.97%)
Apr 27, 2020 0.1895 0.2330 0.1895 0.2258 9,508 +0.02(+10.79%)
Apr 24, 2020 0.2566 0.2566 0.2025 0.2038 63,600 -0.02(-7.74%)
Apr 23, 2020 0.2310 0.2310 0.2100 0.2209 47,250 -0.01(-4.58%)
Apr 22, 2020 0.2786 0.2786 0.2171 0.2315 91,277 -0.01(-3.54%)
Apr 21, 2020 0.2361 0.2400 0.2279 0.2400 137,308 +0.02(+9.14%)
Apr 20, 2020 0.2462 0.2462 0.2169 0.2199 87,536 -0.05(-18.56%)
Apr 17, 2020 0.2364 0.2759 0.2364 0.2700 13,000 +0.04(+15.04%)
Apr 16, 2020 0.2300 0.2565 0.2300 0.2347 19,337 +0.02(+11.71%)
Apr 15, 2020 0.2310 0.2310 0.2101 0.2101 600 -0.02(-10.56%)
Apr 14, 2020 0.2349 0.2349 0.2349 0.2349 100 +0.01(+6.58%)
Apr 13, 2020 0.2300 0.2300 0.2200 0.2204 7,115 -0.01(-4.17%)
Apr 09, 2020 0.2362 0.2362 0.2266 0.2300 4,500 +0.02(+9.52%)
Apr 08, 2020 0.1961 0.2319 0.1961 0.2100 4,018 -0.01(-4.55%)
Apr 07, 2020 0.2146 0.2300 0.1960 0.2200 19,220 +0.01(+2.42%)
Apr 06, 2020 0.2323 0.2323 0.1925 0.2148 37,388 +0.01(+3.12%)
Apr 03, 2020 0.2500 0.2500 0.2083 0.2083 48,500 -0.02(-9.32%)
Apr 02, 2020 0.1900 0.2343 0.1900 0.2297 143,408 +0.06(+34.56%)
Apr 01, 2020 0.2000 0.2000 0.1707 0.1707 21,185 -0.03(-14.65%)
Mar 31, 2020 0.1916 0.2000 0.1822 0.2000 10,512 +0.01(+5.26%)
Mar 30, 2020 0.1926 0.2000 0.1620 0.1900 34,390 -0.03(-12.76%)
Mar 27, 2020 0.2370 0.2370 0.2074 0.2178 7,100 -0.00(-0.09%)
Mar 26, 2020 0.2179 0.2180 0.2179 0.2180 6,000 +0.01(+3.81%)
Mar 25, 2020 0.2041 0.2140 0.2041 0.2100 6,270 +0.00(+0.62%)
Mar 24, 2020 0.2000 0.2284 0.1999 0.2087 30,116 +0.01(+4.35%)
Mar 23, 2020 0.2079 0.2083 0.2000 0.2000 4,264 -0.01(-3.33%)
Mar 20, 2020 0.2500 0.2509 0.2014 0.2069 65,100 -0.02(-10.08%)
Mar 19, 2020 0.1901 0.2325 0.1901 0.2301 4,600 +0.02(+9.05%)
Mar 18, 2020 0.2150 0.2391 0.2089 0.2110 33,133 -0.04(-16.77%)
Mar 17, 2020 0.3029 0.3029 0.2535 0.2535 5,407 +0.01(+5.54%)
Mar 16, 2020 0.2450 0.2450 0.2123 0.2402 34,356 -0.01(-2.95%)
Mar 13, 2020 0.3088 0.3088 0.2241 0.2475 47,300 +0.01(+4.92%)
Mar 12, 2020 0.2530 0.2963 0.2359 0.2359 102,405 -0.06(-20.89%)
Mar 11, 2020 0.3600 0.3600 0.2981 0.2982 15,941 -0.03(-9.64%)
Mar 10, 2020 0.3000 0.3700 0.2991 0.3300 14,825 +0.03(+10.92%)
Mar 09, 2020 0.3347 0.3495 0.2975 0.2975 125,224 -0.06(-16.15%)
Mar 06, 2020 0.3380 0.3800 0.3380 0.3548 13,400 -0.03(-7.44%)
Mar 05, 2020 0.4548 0.4600 0.3833 0.3833 30,123 -0.07(-14.84%)
Mar 04, 2020 0.4849 0.4849 0.4455 0.4501 12,000 -0.04(-8.09%)
Mar 03, 2020 0.4521 0.5100 0.4521 0.4897 15,755 +0.03(+6.46%)
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.