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 +0.0041 (+1.87%)
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 28, 2021 0.7300 0.7659 0.7300 0.7600 19,903 -0.00(-0.13%)
May 27, 2021 0.7400 0.7700 0.7400 0.7610 20,039 +0.02(+2.88%)
May 26, 2021 0.7500 0.7600 0.7397 0.7397 57,866 -0.01(-0.71%)
May 25, 2021 0.7183 0.7450 0.7183 0.7450 11,490 +0.00(+0.20%)
May 24, 2021 0.7500 0.7500 0.7435 0.7435 12,807 -0.00(-0.48%)
May 21, 2021 0.7136 0.7481 0.6805 0.7471 90,168 +0.01(+1.37%)
May 20, 2021 0.7210 0.7400 0.7210 0.7370 8,718 +0.02(+2.36%)
May 19, 2021 0.7200 0.7400 0.7200 0.7200 20,367 -0.02(-2.70%)
May 18, 2021 0.7300 0.7662 0.7200 0.7400 37,850 +0.02(+2.62%)
May 17, 2021 0.7700 0.7700 0.7211 0.7211 30,734 +0.02(+3.29%)
May 14, 2021 0.7325 0.7503 0.6981 0.6981 26,064 -0.04(-5.66%)
May 13, 2021 0.7465 0.7612 0.7300 0.7400 10,736 +0.01(+0.68%)
May 12, 2021 0.7600 0.7647 0.7301 0.7350 43,628 +0.00(+0.30%)
May 11, 2021 0.7400 0.7700 0.6875 0.7328 68,313 -0.02(-2.20%)
May 10, 2021 0.7498 0.7700 0.7430 0.7493 149,205 +0.01(+1.24%)
May 07, 2021 0.7700 0.7700 0.7369 0.7401 30,090 -0.03(-3.88%)
May 06, 2021 0.7700 0.7700 0.7520 0.7700 42,369 +0.00(+0.47%)
May 05, 2021 0.7345 0.7678 0.7300 0.7664 63,534 +0.03(+3.54%)
May 04, 2021 0.7623 0.7676 0.7400 0.7402 39,335 +0.00(+0.60%)
May 03, 2021 0.6830 0.7695 0.6830 0.7358 38,580 -0.01(-1.62%)
Apr 30, 2021 0.7900 0.8075 0.7479 0.7479 38,200 -0.04(-4.48%)
Apr 29, 2021 0.7302 0.7900 0.7302 0.7830 13,865 +0.02(+3.01%)
Apr 28, 2021 0.7050 0.7626 0.7050 0.7601 18,798 +0.04(+5.57%)
Apr 27, 2021 0.7000 0.7267 0.7000 0.7200 36,266 +0.02(+2.86%)
Apr 26, 2021 0.7300 0.7500 0.6960 0.7000 104,073 -0.03(-4.14%)
Apr 23, 2021 0.7300 0.7457 0.7200 0.7302 37,600 +0.01(+1.60%)
Apr 22, 2021 0.6850 0.7500 0.6523 0.7187 205,979 +0.06(+8.89%)
Apr 21, 2021 0.6428 0.6741 0.6428 0.6600 4,301 +0.00(+0.00%)
Apr 20, 2021 0.7019 0.7019 0.6500 0.6600 23,291 +0.01(+1.03%)
Apr 19, 2021 0.6916 0.7074 0.6000 0.6533 148,693 -0.03(-3.78%)
Apr 16, 2021 0.6665 0.6900 0.6422 0.6790 15,900 +0.04(+6.63%)
Apr 15, 2021 0.6615 0.6640 0.6348 0.6368 27,099 -0.04(-6.35%)
Apr 14, 2021 0.7192 0.7192 0.6532 0.6800 20,652 -0.03(-4.21%)
Apr 13, 2021 0.6527 0.7099 0.6527 0.7099 17,136 +0.05(+7.24%)
Apr 12, 2021 0.6792 0.6856 0.6500 0.6620 24,191 -0.01(-1.19%)
Apr 09, 2021 0.6799 0.6799 0.6507 0.6700 5,700 +0.00(+0.00%)
Apr 08, 2021 0.6837 0.6837 0.6500 0.6700 5,513 +0.00(+0.00%)
Apr 07, 2021 0.6983 0.6983 0.6409 0.6700 16,775 +0.01(+0.92%)
Apr 06, 2021 0.7000 0.7000 0.6525 0.6639 6,185 -0.01(-1.32%)
Apr 05, 2021 0.6747 0.6890 0.6300 0.6728 86,903 -0.01(-1.39%)
Apr 01, 2021 0.6738 0.6823 0.6230 0.6823 8,300 +0.03(+4.97%)
Mar 31, 2021 0.6700 0.7025 0.6464 0.6500 7,320 +0.01(+2.14%)
Mar 30, 2021 0.6478 0.6533 0.6317 0.6364 23,600 +0.01(+1.02%)
Mar 29, 2021 0.6959 0.7000 0.6291 0.6300 17,550 -0.02(-2.78%)
Mar 26, 2021 0.6900 0.6900 0.6332 0.6480 46,500 -0.04(-5.12%)
Mar 25, 2021 0.6969 0.6969 0.6564 0.6830 4,664 -0.03(-4.03%)
Mar 24, 2021 0.6090 0.7117 0.6090 0.7117 17,610 +0.06(+9.22%)
Mar 23, 2021 0.6945 0.7142 0.6500 0.6516 41,740 -0.02(-3.06%)
Mar 22, 2021 0.6500 0.6886 0.6500 0.6722 29,490 +0.01(+1.85%)
Mar 19, 2021 0.6622 0.6900 0.6500 0.6600 35,800 -0.03(-3.85%)
Mar 18, 2021 0.6882 0.7400 0.6864 0.6864 40,409 -0.04(-5.48%)
Mar 17, 2021 0.6882 0.7300 0.6882 0.7262 17,900 -0.02(-3.17%)
Mar 16, 2021 0.7800 0.7800 0.7221 0.7500 26,792 -0.01(-0.90%)
Mar 15, 2021 0.7300 0.7708 0.7300 0.7568 71,499 +0.04(+5.11%)
Mar 12, 2021 0.7000 0.7431 0.7000 0.7200 40,600 +0.03(+4.06%)
Mar 11, 2021 0.7000 0.7000 0.6750 0.6919 49,510 -0.00(-0.39%)
Mar 10, 2021 0.7000 0.7051 0.6714 0.6946 72,483 -0.01(-1.05%)
Mar 09, 2021 0.7966 0.7966 0.6750 0.7020 43,462 +0.01(+0.99%)
Mar 08, 2021 0.6500 0.7000 0.6000 0.6951 78,725 -0.00(-0.70%)
Mar 05, 2021 0.7452 0.8000 0.6924 0.7000 145,200 -0.05(-6.67%)
Mar 04, 2021 0.7730 0.8778 0.7166 0.7500 233,445 -0.01(-1.32%)
Mar 03, 2021 0.7500 0.7935 0.7075 0.7600 102,935 +0.01(+1.33%)
Mar 02, 2021 0.8350 0.8500 0.7500 0.7500 35,064 -0.08(-9.64%)
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.