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, 2023 0.9500 0.9740 0.9220 0.9599 77,844 +0.01(+1.04%)
May 30, 2023 0.9622 1.012 0.9411 0.9500 54,916 +0.01(+1.06%)
May 26, 2023 0.9375 0.9500 0.9372 0.9400 21,715 +0.02(+2.17%)
May 25, 2023 0.9600 0.9796 0.9198 0.9200 56,057 -0.03(-3.16%)
May 24, 2023 0.9700 0.9800 0.9500 0.9500 38,888 -0.01(-0.81%)
May 23, 2023 0.9700 0.9707 0.9353 0.9578 40,077 -0.01(-1.26%)
May 22, 2023 0.9340 1.000 0.9301 0.9700 24,319 +0.00(+0.15%)
May 19, 2023 0.9848 1.040 0.9667 0.9685 11,275 -0.01(-1.17%)
May 18, 2023 0.9030 0.9800 0.9030 0.9800 31,375 +0.02(+2.07%)
May 17, 2023 0.9350 0.9617 0.9044 0.9601 68,063 +0.03(+3.24%)
May 16, 2023 0.9352 0.9600 0.9200 0.9300 29,965 -0.01(-1.59%)
May 15, 2023 0.8800 0.9700 0.8800 0.9450 45,237 -0.01(-1.17%)
May 12, 2023 0.9449 0.9700 0.9300 0.9562 60,392 +0.00(+0.37%)
May 11, 2023 0.9700 0.9750 0.9000 0.9527 120,563 -0.03(-2.79%)
May 10, 2023 1.010 1.020 0.9649 0.9800 52,000 -0.01(-1.01%)
May 09, 2023 1.050 1.050 0.9841 0.9900 83,576 -0.06(-5.71%)
May 08, 2023 1.100 1.100 1.004 1.050 104,880 -0.01(-0.94%)
May 05, 2023 1.050 1.140 1.050 1.060 99,465 +0.01(+0.95%)
May 04, 2023 0.9580 1.050 0.8781 1.050 468,792 +0.09(+9.38%)
May 03, 2023 1.130 1.150 0.8977 0.9600 293,621 -0.20(-17.24%)
May 02, 2023 1.146 1.170 1.100 1.160 85,645 -0.03(-2.52%)
May 01, 2023 1.220 1.220 1.190 1.190 6,634 +0.02(+1.71%)
Apr 28, 2023 1.210 1.230 1.160 1.170 105,859 -0.02(-1.89%)
Apr 27, 2023 1.160 1.227 1.132 1.192 26,800 +0.06(+5.53%)
Apr 26, 2023 1.118 1.160 1.118 1.130 64,969 +0.01(+0.89%)
Apr 25, 2023 1.185 1.185 1.110 1.120 130,681 -0.04(-3.45%)
Apr 24, 2023 1.170 1.180 1.127 1.160 106,811 +0.02(+2.07%)
Apr 21, 2023 1.244 1.244 1.137 1.137 47,724 -0.04(-3.69%)
Apr 20, 2023 1.273 1.280 1.180 1.180 44,691 -0.06(-4.84%)
Apr 19, 2023 1.300 1.370 1.240 1.240 42,108 -0.06(-4.62%)
Apr 18, 2023 1.340 1.360 1.294 1.300 45,354 +0.00(+0.00%)
Apr 17, 2023 1.450 1.450 1.250 1.300 198,372 -0.08(-6.14%)
Apr 14, 2023 1.360 1.400 1.310 1.385 145,997 +0.02(+1.84%)
Apr 13, 2023 1.370 1.415 1.360 1.360 289,395 +0.01(+0.74%)
Apr 12, 2023 1.296 1.400 1.272 1.350 294,510 +0.10(+8.00%)
Apr 11, 2023 1.198 1.290 1.198 1.250 137,263 +0.07(+5.93%)
Apr 10, 2023 1.110 1.245 1.110 1.180 137,682 -0.03(-2.48%)
Apr 06, 2023 1.200 1.210 1.180 1.210 63,717 +0.00(+0.00%)
Apr 05, 2023 1.210 1.224 1.190 1.210 56,057 +0.00(+0.25%)
Apr 04, 2023 1.230 1.280 1.180 1.207 84,926 -0.05(-4.21%)
Apr 03, 2023 1.128 1.272 1.105 1.260 138,013 +0.15(+13.87%)
Mar 31, 2023 1.070 1.110 1.070 1.107 153,202 +0.01(+0.59%)
Mar 30, 2023 1.110 1.120 1.095 1.100 99,328 +0.01(+0.92%)
Mar 29, 2023 1.070 1.110 1.070 1.090 35,323 -0.02(-1.80%)
Mar 28, 2023 1.110 1.110 1.090 1.110 26,345 +0.02(+1.83%)
Mar 27, 2023 1.083 1.090 1.075 1.090 50,987 +0.02(+1.87%)
Mar 24, 2023 1.110 1.110 1.066 1.070 78,505 -0.02(-1.83%)
Mar 23, 2023 1.110 1.110 1.090 1.090 26,092 -0.01(-0.91%)
Mar 22, 2023 1.110 1.110 1.100 1.100 11,999 +0.01(+0.92%)
Mar 21, 2023 1.106 1.132 1.080 1.090 73,268 -0.02(-1.80%)
Mar 20, 2023 1.070 1.150 1.060 1.110 44,755 +0.01(+0.91%)
Mar 17, 2023 1.025 1.139 1.025 1.100 72,847 +0.02(+1.85%)
Mar 16, 2023 1.170 1.170 1.050 1.080 384,993 -0.06(-5.26%)
Mar 15, 2023 1.149 1.170 1.100 1.140 110,780 -0.01(-0.87%)
Mar 14, 2023 1.150 1.200 1.140 1.150 42,251 -0.02(-1.71%)
Mar 13, 2023 1.220 1.230 1.164 1.170 101,434 -0.06(-4.88%)
Mar 10, 2023 1.200 1.250 1.190 1.230 80,567 +0.00(+0.00%)
Mar 09, 2023 1.260 1.284 1.230 1.230 63,119 -0.03(-2.38%)
Mar 08, 2023 1.230 1.290 1.212 1.260 78,511 +0.05(+4.27%)
Mar 07, 2023 1.250 1.250 1.198 1.208 75,555 -0.04(-3.34%)
Mar 06, 2023 1.380 1.380 1.226 1.250 235,497 -0.09(-6.70%)
Mar 03, 2023 1.238 1.350 1.200 1.340 274,604 +0.13(+11.20%)
Mar 02, 2023 1.170 1.240 1.157 1.205 254,778 +0.05(+3.88%)
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.