Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cgx Energy Inc (OP: CGXEF )

0.1410 -0.0076 (-5.11%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.1460 0.1500 0.1430 0.1486 77,527 +0.00(+0.34%)
Nov 21, 2024 0.1500 0.1550 0.1400 0.1481 55,820 +0.01(+3.57%)
Nov 20, 2024 0.1475 0.1475 0.1430 0.1430 41,000 -0.00(-1.45%)
Nov 19, 2024 0.1500 0.1500 0.1451 0.1451 26,956 -0.00(-1.29%)
Nov 18, 2024 0.1304 0.1500 0.1304 0.1470 92,061 -0.00(-2.00%)
Nov 15, 2024 0.1487 0.1500 0.1470 0.1500 48,909 +0.00(+0.87%)
Nov 14, 2024 0.1445 0.1500 0.1425 0.1487 40,689 +0.01(+4.87%)
Nov 13, 2024 0.1445 0.1445 0.1380 0.1418 19,640 -0.00(-1.87%)
Nov 12, 2024 0.1470 0.1470 0.1369 0.1445 23,520 +0.00(+2.05%)
Nov 11, 2024 0.1415 0.1470 0.1415 0.1416 24,069 +0.00(+1.14%)
Nov 08, 2024 0.1357 0.1400 0.1339 0.1400 19,610 +0.00(+3.09%)
Nov 07, 2024 0.1438 0.1458 0.1291 0.1358 89,457 -0.01(-4.37%)
Nov 06, 2024 0.1500 0.1500 0.1400 0.1420 20,215 +0.00(+1.43%)
Nov 05, 2024 0.1450 0.1500 0.1400 0.1400 68,933 +0.01(+9.46%)
Nov 04, 2024 0.1440 0.1440 0.1279 0.1279 11,611 -0.01(-8.97%)
Nov 01, 2024 0.1440 0.1440 0.1405 0.1405 3,500 -0.00(-1.06%)
Oct 31, 2024 0.1400 0.1438 0.1400 0.1420 2,343 -0.01(-5.33%)
Oct 30, 2024 0.1500 0.1500 0.1435 0.1500 46,250 +0.01(+4.17%)
Oct 29, 2024 0.1436 0.1461 0.1436 0.1440 45,150 +0.00(+0.00%)
Oct 28, 2024 0.1250 0.1440 0.1250 0.1440 115,956 +0.02(+15.20%)
Oct 25, 2024 0.1257 0.1257 0.1250 0.1250 9,550 -0.00(-1.34%)
Oct 24, 2024 0.1400 0.1400 0.1257 0.1267 72,738 -0.00(-1.63%)
Oct 23, 2024 0.1257 0.1288 0.1241 0.1288 37,058 -0.00(-0.92%)
Oct 22, 2024 0.1300 0.1420 0.1300 0.1300 15,000 +0.00(+0.00%)
Oct 21, 2024 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Oct 18, 2024 0.1244 0.1300 0.1224 0.1300 68,778 +0.00(+0.00%)
Oct 17, 2024 0.1282 0.1358 0.1210 0.1300 17,234 -0.01(-9.28%)
Oct 16, 2024 0.1445 0.1445 0.1362 0.1433 1,176 +0.00(+3.09%)
Oct 15, 2024 0.1390 0.1500 0.1390 0.1390 5,977 +0.00(+0.29%)
Oct 14, 2024 0.1500 0.1500 0.1386 0.1386 103,602 -0.00(-2.26%)
Oct 11, 2024 0.1000 0.1418 0.1000 0.1418 138,690 +0.04(+41.80%)
Oct 10, 2024 0.1058 0.1115 0.1000 0.1000 6,386 -0.01(-5.75%)
Oct 09, 2024 0.1022 0.1101 0.1001 0.1061 10,482 +0.00(+4.22%)
Oct 08, 2024 0.1026 0.1160 0.0900 0.1018 90,201 +0.00(+2.62%)
Oct 07, 2024 0.1011 0.1075 0.0992 0.0992 26,492 -0.01(-8.23%)
Oct 04, 2024 0.1081 0.1081 0.1081 0.1081 1,246 +0.01(+9.30%)
Oct 03, 2024 0.1015 0.1043 0.0989 0.0989 4,832 +0.00(+1.02%)
Oct 02, 2024 0.1024 0.1050 0.0979 0.0979 58,127 -0.00(-0.10%)
Oct 01, 2024 0.1000 0.1000 0.0980 0.0980 19,127 +0.00(+1.14%)
Sep 30, 2024 0.1067 0.1067 0.0969 0.0969 80,820 -0.01(-11.91%)
Sep 27, 2024 0.1000 0.1100 0.0900 0.1100 16,876 +0.01(+4.76%)
Sep 26, 2024 0.1028 0.1050 0.1028 0.1050 29,379 +0.00(+5.00%)
Sep 25, 2024 0.1010 0.1017 0.0950 0.1000 111,215 +0.01(+13.77%)
Sep 24, 2024 0.1000 0.1049 0.0879 0.0879 68,970 -0.01(-12.10%)
Sep 23, 2024 0.0914 0.1000 0.0879 0.1000 9,642 +0.01(+8.11%)
Sep 20, 2024 0.0930 0.0960 0.0900 0.0925 51,051 -0.00(-3.65%)
Sep 19, 2024 0.0960 0.0960 0.0925 0.0960 58,670 -0.00(-4.00%)
Sep 18, 2024 0.1000 0.1050 0.1000 0.1000 6,500 +0.00(+0.00%)
Sep 17, 2024 0.1042 0.1050 0.1000 0.1000 2,450 +0.00(+0.00%)
Sep 16, 2024 0.1100 0.1100 0.0972 0.1000 36,050 -0.01(-9.09%)
Sep 13, 2024 0.1100 0.1100 0.1100 0.1100 49,007 -0.00(-2.65%)
Sep 12, 2024 0.1100 0.1204 0.1100 0.1130 60,179 -0.00(-1.74%)
Sep 11, 2024 0.1000 0.1150 0.1000 0.1150 30,610 +0.01(+12.41%)
Sep 10, 2024 0.1086 0.1131 0.1023 0.1023 19,098 -0.01(-7.00%)
Sep 09, 2024 0.1140 0.1140 0.1046 0.1100 124,907 +0.01(+10.55%)
Sep 06, 2024 0.1069 0.1069 0.0995 0.0995 83,436 +0.00(+0.00%)
Sep 05, 2024 0.1000 0.1054 0.0916 0.0995 23,488 +0.00(+3.86%)
Sep 04, 2024 0.0916 0.0975 0.0916 0.0958 17,021 +0.00(+4.59%)
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.