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 (%)
Dec 31, 2014 0.0947 0.0947 0.0947 0 +0.04(+86.79%)
Dec 30, 2014 0.0560 0.0800 0.0507 0.0507 33,700 -0.01(-22.00%)
Dec 26, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2014 0.0925 0.0925 0.0750 0.0750 800 -0.02(-20.80%)
Dec 18, 2014 0.0947 0.0947 0.0947 0 +0.03(+39.26%)
Dec 17, 2014 0.0560 0.0686 0.0560 0.0680 54,253 +0.02(+34.12%)
Dec 16, 2014 0.0507 0.0507 0.0507 0.0507 5,431 -0.01(-11.36%)
Dec 15, 2014 0.0560 0.0572 0.0507 0.0572 22,100 +0.00(+0.00%)
Dec 12, 2014 0.0512 0.0572 0.0501 0.0572 26,000 -0.00(-6.08%)
Dec 11, 2014 0.0500 0.0609 0.0500 0.0609 10,375 +0.00(+0.00%)
Dec 10, 2014 0.0510 0.0650 0.0510 0.0609 38,499 -0.00(-6.31%)
Dec 09, 2014 0.0687 0.0687 0.0600 0.0650 13,400 -0.00(-5.66%)
Dec 08, 2014 0.0510 0.0689 0.0510 0.0689 1,543 -0.00(-0.14%)
Dec 04, 2014 0.0690 0.0690 0.0690 0 +0.02(+35.03%)
Dec 03, 2014 0.0700 0.0700 0.0511 0.0511 34,966 -0.02(-31.87%)
Dec 02, 2014 0.0571 0.0750 0.0571 0.0750 20,800 +0.02(+29.31%)
Dec 01, 2014 0.0486 0.0580 0.0486 0.0580 21,000 -0.00(-2.03%)
Nov 28, 2014 0.0591 0.0592 0.0489 0.0592 6,200 +0.00(+0.00%)
Nov 26, 2014 0.0592 0.0592 0.0592 0 -0.01(-15.43%)
Nov 25, 2014 0.0700 0.0700 0.0700 0.0700 3,298 +0.00(+0.00%)
Nov 24, 2014 0.0585 0.0798 0.0470 0.0700 78,500 +0.00(+0.00%)
Nov 21, 2014 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 19, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 18, 2014 0.0532 0.0800 0.0530 0.0800 19,089 +0.00(+0.00%)
Nov 17, 2014 0.0532 0.0800 0.0532 0.0800 4,287 -0.01(-10.11%)
Nov 14, 2014 0.0890 0.0890 0.0890 0.0890 200 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.0890 0.0800 0.0890 700 +0.04(+78.00%)
Nov 12, 2014 0.0500 0.0528 0.0500 0.0500 75,915 -0.04(-47.26%)
Nov 11, 2014 0.0455 0.0950 0.0455 0.0948 3,930 +0.00(+0.00%)
Nov 10, 2014 0.0850 0.0948 0.0850 0.0948 1,300 +0.00(+0.00%)
Nov 07, 2014 0.0550 0.0948 0.0550 0.0948 7,500 -0.00(-0.21%)
Nov 06, 2014 0.0750 0.0950 0.0750 0.0950 16,500 +0.02(+26.67%)
Nov 05, 2014 0.0400 0.0750 0.0400 0.0750 59,396 +0.00(+5.63%)
Nov 04, 2014 0.0500 0.0798 0.0499 0.0710 75,145 -0.01(-14.35%)
Nov 03, 2014 0.0481 0.0829 0.0481 0.0829 31,000 +0.00(+3.62%)
Oct 29, 2014 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Oct 27, 2014 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
Oct 23, 2014 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Oct 22, 2014 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+0.00%)
Oct 21, 2014 0.0840 0.0840 0.0840 0.0840 2,000 +0.00(+0.00%)
Oct 20, 2014 0.0800 0.0840 0.0600 0.0840 41,300 +0.00(+5.00%)
Oct 15, 2014 0.0700 0.1000 0.0410 0.0800 427,429 -0.02(-20.00%)
Oct 14, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 13, 2014 0.0856 0.0860 0.0800 0.1000 61,779 +0.01(+9.89%)
Oct 10, 2014 0.0860 0.1000 0.0860 0.0910 194,936 -0.01(-9.00%)
Oct 09, 2014 0.1000 0.1000 0.1000 0.1000 2,200 +0.01(+16.82%)
Oct 08, 2014 0.0856 0.0856 0.0856 0.0856 706 -0.01(-14.40%)
Oct 07, 2014 0.0876 0.1000 0.0876 0.1000 13,513 +0.00(+0.00%)
Oct 06, 2014 0.1000 0.1000 0.0910 0.1000 30,000 +0.00(+0.00%)
Oct 03, 2014 0.0910 0.1000 0.0910 0.1000 69,993 +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.