Skip to main content

Cgx Energy Inc (OP: CGXEF )

0.1405 -0.0015 (-1.06%)
Streaming Delayed Price Updated: 2:34 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.