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 (%)
Oct 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Oct 29, 2015 0.0484 0.0520 0.0484 0.0520 1,150 -0.01(-10.34%)
Oct 28, 2015 0.0580 0.0580 0.0580 0.0580 14,412 -0.00(-3.33%)
Oct 27, 2015 0.0450 0.0600 0.0440 0.0600 47,525 -0.01(-7.69%)
Oct 26, 2015 0.0600 0.0650 0.0510 0.0650 10,500 +0.00(+0.00%)
Oct 23, 2015 0.0508 0.0650 0.0508 0.0650 22,590 -0.00(-5.80%)
Oct 22, 2015 0.0490 0.0690 0.0450 0.0690 61,200 +0.00(+1.92%)
Oct 20, 2015 0.0677 0.0677 0.0677 0 +0.00(+0.00%)
Oct 16, 2015 0.0677 0.0677 0.0677 0 +0.00(+2.58%)
Oct 15, 2015 0.0500 0.0660 0.0500 0.0660 11,600 -0.00(-3.37%)
Oct 14, 2015 0.0500 0.0683 0.0500 0.0683 5,300 -0.01(-8.93%)
Oct 12, 2015 0.0750 0.0750 0.0750 0 +0.01(+9.65%)
Oct 09, 2015 0.0450 0.0684 0.0450 0.0684 10,310 +0.00(+0.15%)
Oct 07, 2015 0.0683 0.0683 0.0683 0 +0.01(+24.18%)
Oct 06, 2015 0.0400 0.0550 0.0400 0.0550 40,399 +0.00(+5.77%)
Oct 05, 2015 0.0555 0.0555 0.0500 0.0520 43,700 -0.02(-30.67%)
Oct 02, 2015 0.0683 0.0750 0.0550 0.0750 17,100 +0.02(+36.36%)
Oct 01, 2015 0.0560 0.0560 0.0550 0.0550 9,100 -0.01(-19.47%)
Sep 29, 2015 0.0683 0.0683 0.0683 0 -0.01(-8.81%)
Sep 25, 2015 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
Sep 21, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 18, 2015 0.0505 0.0650 0.0505 0.0650 19,902 -0.01(-13.33%)
Sep 17, 2015 0.0510 0.0750 0.0505 0.0750 16,559 +0.00(+0.00%)
Sep 10, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 09, 2015 0.0760 0.0900 0.0760 0.0900 2,400 +0.00(+0.00%)
Sep 08, 2015 0.0760 0.0943 0.0760 0.0900 41,506 -0.00(-4.66%)
Sep 04, 2015 0.0944 0.0944 0.0944 0 +0.00(+4.89%)
Sep 03, 2015 0.0780 0.0900 0.0750 0.0900 54,188 -0.00(-4.66%)
Sep 02, 2015 0.0600 0.0944 0.0600 0.0944 28,700 +0.02(+34.86%)
Sep 01, 2015 0.0450 0.0700 0.0450 0.0700 12,443 +0.00(+0.00%)
Aug 28, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 27, 2015 0.0450 0.0700 0.0450 0.0700 41,500 +0.02(+27.27%)
Aug 26, 2015 0.0470 0.0550 0.0450 0.0550 1,512 +0.00(+10.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 20, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0550 0.0550 0 -0.04(-42.11%)
Aug 12, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 11, 2015 0.0700 0.0950 0.0700 0.0950 84,411 +0.02(+35.71%)
Aug 10, 2015 0.0580 0.0700 0.0580 0.0700 3,600 +0.00(+0.00%)
Aug 05, 2015 0.0700 0.0700 0.0700 0 +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.