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, 2022 1.070 1.170 1.050 1.140 197,234 +0.06(+5.36%)
May 27, 2022 1.036 1.090 1.012 1.082 96,499 +0.03(+3.05%)
May 26, 2022 0.9902 1.070 0.9900 1.050 77,509 +0.06(+6.06%)
May 25, 2022 0.9730 1.010 0.9730 0.9900 45,121 +0.01(+0.51%)
May 24, 2022 0.9701 0.9900 0.9578 0.9850 39,793 +0.01(+0.51%)
May 23, 2022 0.9800 0.9800 0.9400 0.9800 24,250 +0.00(+0.00%)
May 20, 2022 1.005 1.010 0.9631 0.9800 54,917 -0.02(-2.00%)
May 19, 2022 1.045 1.045 0.9934 1.000 40,087 -0.02(-1.96%)
May 18, 2022 1.040 1.070 1.020 1.020 34,890 -0.02(-1.92%)
May 17, 2022 0.9900 1.060 0.9601 1.040 88,524 +0.07(+7.22%)
May 16, 2022 0.9600 0.9881 0.9230 0.9700 123,378 +0.02(+2.05%)
May 13, 2022 0.9500 1.020 0.9324 0.9505 319,891 +0.01(+1.12%)
May 12, 2022 1.010 1.020 0.9050 0.9400 228,264 -0.07(-6.93%)
May 11, 2022 1.060 1.070 1.000 1.010 46,577 +0.00(+0.00%)
May 10, 2022 1.160 1.160 0.9346 1.010 441,218 -0.07(-6.48%)
May 09, 2022 1.370 1.465 1.058 1.080 658,173 -0.23(-17.42%)
May 06, 2022 1.300 1.340 1.270 1.308 80,923 -0.00(-0.17%)
May 05, 2022 1.305 1.340 1.260 1.310 62,430 -0.02(-1.50%)
May 04, 2022 1.231 1.340 1.220 1.330 95,231 +0.13(+10.87%)
May 03, 2022 1.230 1.240 1.176 1.200 30,054 +0.01(+0.81%)
May 02, 2022 1.250 1.280 1.160 1.190 49,901 -0.08(-6.30%)
Apr 29, 2022 1.250 1.310 1.244 1.270 105,009 +0.03(+2.42%)
Apr 28, 2022 1.180 1.270 1.180 1.240 62,835 +0.06(+5.08%)
Apr 27, 2022 1.228 1.248 1.180 1.180 59,600 -0.02(-1.27%)
Apr 26, 2022 1.160 1.222 1.140 1.195 52,876 -0.00(-0.40%)
Apr 25, 2022 1.150 1.200 1.100 1.200 191,103 +0.05(+4.35%)
Apr 22, 2022 1.180 1.185 1.150 1.150 78,555 -0.02(-1.71%)
Apr 21, 2022 1.200 1.238 1.160 1.170 50,022 -0.05(-4.10%)
Apr 20, 2022 1.220 1.236 1.190 1.220 101,644 -0.02(-1.60%)
Apr 19, 2022 1.240 1.280 1.220 1.240 61,504 -0.02(-1.60%)
Apr 18, 2022 1.147 1.260 1.136 1.260 70,808 +0.09(+7.90%)
Apr 14, 2022 1.140 1.170 1.110 1.168 270,502 +0.03(+2.39%)
Apr 13, 2022 1.200 1.200 1.140 1.141 101,867 -0.01(-0.83%)
Apr 12, 2022 1.190 1.220 1.150 1.150 159,771 -0.05(-4.01%)
Apr 11, 2022 1.250 1.250 1.190 1.198 179,910 -0.07(-5.67%)
Apr 08, 2022 1.260 1.290 1.225 1.270 270,797 -0.01(-0.78%)
Apr 07, 2022 1.300 1.310 1.265 1.280 45,743 -0.02(-1.54%)
Apr 06, 2022 1.296 1.310 1.260 1.300 60,788 +0.00(+0.00%)
Apr 05, 2022 1.320 1.340 1.290 1.300 100,921 -0.02(-1.31%)
Apr 04, 2022 1.310 1.350 1.310 1.317 83,591 -0.01(-0.95%)
Apr 01, 2022 1.348 1.350 1.320 1.330 102,042 -0.03(-2.13%)
Mar 31, 2022 1.310 1.360 1.310 1.359 131,693 +0.01(+0.67%)
Mar 30, 2022 1.310 1.385 1.310 1.350 73,039 +0.00(+0.00%)
Mar 29, 2022 1.430 1.430 1.310 1.350 84,588 -0.01(-0.70%)
Mar 28, 2022 1.420 1.420 1.350 1.359 65,859 -0.06(-4.26%)
Mar 25, 2022 1.315 1.430 1.280 1.420 180,971 +0.11(+8.81%)
Mar 24, 2022 1.360 1.360 1.290 1.305 352,405 -0.05(-3.33%)
Mar 23, 2022 1.380 1.410 1.340 1.350 73,981 -0.02(-1.46%)
Mar 22, 2022 1.360 1.370 1.310 1.370 63,439 +0.01(+0.74%)
Mar 21, 2022 1.423 1.430 1.340 1.360 130,394 -0.05(-3.54%)
Mar 18, 2022 1.510 1.510 1.390 1.410 102,513 -0.01(-0.71%)
Mar 17, 2022 1.460 1.490 1.400 1.420 95,862 +0.03(+2.14%)
Mar 16, 2022 1.460 1.510 1.360 1.390 73,716 -0.06(-4.06%)
Mar 15, 2022 1.290 1.520 1.240 1.449 367,581 +0.14(+10.61%)
Mar 14, 2022 1.440 1.440 1.280 1.310 232,303 -0.12(-8.71%)
Mar 11, 2022 1.575 1.720 1.430 1.435 737,056 -0.02(-1.44%)
Mar 10, 2022 1.310 1.610 1.230 1.456 485,729 +0.13(+9.56%)
Mar 09, 2022 1.320 1.430 1.250 1.329 313,336 +0.02(+1.45%)
Mar 08, 2022 1.390 1.410 1.250 1.310 542,120 -0.05(-3.68%)
Mar 07, 2022 1.630 1.710 1.290 1.360 1,097,830 -0.22(-13.92%)
Mar 04, 2022 1.385 2.120 1.370 1.580 1,570,059 +0.26(+19.70%)
Mar 03, 2022 2.130 2.130 0.7898 1.320 4,249,234 -1.01(-43.35%)
Mar 02, 2022 2.300 2.350 2.170 2.330 152,377 +0.10(+4.63%)
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.