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

Chelsea Oil and Gas Ltd (OP: COGLF )

N/A UNCHANGED
Last Price Updated: 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 30, 2014 0.1664 0.1664 0.1664 0.1664 600 +0.03(+24.36%)
May 29, 2014 0.1300 0.1400 0.1300 0.1338 28,567 -0.03(-16.38%)
May 28, 2014 0.1450 0.1600 0.1400 0.1600 16,000 +0.00(+0.00%)
May 27, 2014 0.1664 0.1664 0.1500 0.1600 36,700 -0.00(-2.97%)
May 23, 2014 0.1649 0.1649 0.1649 0 +0.01(+9.93%)
May 21, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 20, 2014 0.1300 0.1450 0.1300 0.1400 51,357 -0.01(-6.67%)
May 19, 2014 0.1201 0.1500 0.1200 0.1500 567,500 +0.01(+7.14%)
May 16, 2014 0.1500 0.1500 0.1400 0.1400 79,100 -0.02(-15.15%)
May 09, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 08, 2014 0.1650 0.1650 0.1650 0.1650 400 +0.02(+10.00%)
May 07, 2014 0.1201 0.1500 0.1201 0.1500 9,146 -0.02(-11.76%)
May 06, 2014 0.1200 0.1700 0.1200 0.1700 571 +0.02(+13.33%)
May 05, 2014 0.1300 0.1500 0.1300 0.1500 11,899 -0.02(-11.76%)
May 02, 2014 0.1700 0.1700 0.1700 0.1700 262 -0.01(-5.50%)
Apr 28, 2014 0.1799 0.1799 0.1799 0.1799 0 +0.00(+0.50%)
Apr 25, 2014 0.1799 0.1799 0.1750 0.1790 2,100 -0.00(-0.50%)
Apr 24, 2014 0.1799 0.1799 0.1501 0.1799 7,199 +0.04(+28.50%)
Apr 23, 2014 0.1699 0.1699 0.1400 0.1400 7,100 -0.03(-17.60%)
Apr 21, 2014 0.1699 0.1699 0.1699 0 +0.04(+30.69%)
Apr 17, 2014 0.1300 0.1300 0.1300 0 -0.04(-23.48%)
Apr 15, 2014 0.1699 0.1699 0.1699 19 -0.02(-10.53%)
Apr 10, 2014 0.1899 0.1899 0.1899 0.1899 0 +0.01(+5.79%)
Apr 08, 2014 0.1795 0.1795 0.1795 0 -0.01(-5.48%)
Apr 04, 2014 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Apr 02, 2014 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Apr 01, 2014 0.1899 0.1899 0.1899 0.1899 200 +0.06(+46.08%)
Mar 31, 2014 0.1900 0.1900 0.1300 0.1300 54,900 -0.04(-23.98%)
Mar 28, 2014 0.1650 0.1710 0.1650 0.1710 0 -0.02(-10.00%)
Mar 27, 2014 0.1907 0.2189 0.1600 0.1900 22,616 -0.01(-2.56%)
Mar 25, 2014 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 24, 2014 0.1950 0.1950 0.1950 0.1950 900 +0.00(+0.00%)
Mar 21, 2014 0.1999 0.1999 0.1600 0.1950 0 +0.04(+21.88%)
Mar 20, 2014 0.1651 0.2147 0.1400 0.1600 162,031 -0.06(-25.93%)
Mar 19, 2014 0.2160 0.2160 0.2160 0.2160 135 +0.00(+0.00%)
Mar 18, 2014 0.2160 0.2160 0.2160 0.2160 521 +0.06(+34.75%)
Mar 17, 2014 0.1601 0.1603 0.1601 0.1603 3,255 -0.08(-33.21%)
Mar 14, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 13, 2014 0.1601 0.2400 0.1601 0.2400 216 +0.00(+0.00%)
Mar 12, 2014 0.1610 0.2400 0.1601 0.2400 39,400 +0.00(+0.00%)
Mar 11, 2014 0.2400 0.2400 0.1601 0.2400 3,150 +0.01(+2.13%)
Mar 10, 2014 0.2000 0.2350 0.2000 0.2350 669 -0.01(-2.08%)
Mar 06, 2014 0.2400 0.2400 0.2400 30 -0.04(-14.29%)
Mar 05, 2014 0.2800 0.2800 0.2800 0.2800 1,200 -0.01(-3.45%)
Mar 04, 2014 0.2900 0.2900 0.2200 0.2900 2,219 +0.00(+0.00%)
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.