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 (%)
Feb 27, 2015 0.0950 0.0950 0.0950 0 +0.03(+47.29%)
Feb 25, 2015 0.0619 0.0645 0.0600 0.0645 24,725 -0.01(-7.86%)
Feb 24, 2015 0.0600 0.0700 0.0600 0.0700 6,215 -0.01(-17.65%)
Feb 23, 2015 0.0600 0.0850 0.0551 0.0850 23,715 +0.03(+41.90%)
Feb 20, 2015 0.0550 0.0599 0.0550 0.0599 24,946 -0.03(-33.44%)
Feb 18, 2015 0.0900 0.0900 0.0900 0 +0.02(+21.95%)
Feb 17, 2015 0.0738 0.0738 0.0738 0.0738 500 +0.00(+5.43%)
Feb 12, 2015 0.0700 0.0700 0.0700 0 +0.01(+22.59%)
Feb 10, 2015 0.0571 0.0571 0.0571 0 +0.02(+49.09%)
Feb 09, 2015 0.0740 0.0740 0.0383 0.0383 10,300 -0.01(-26.49%)
Feb 06, 2015 0.0521 0.0738 0.0521 0.0521 58,800 -0.02(-29.59%)
Feb 05, 2015 0.0734 0.0740 0.0521 0.0740 14,000 +0.00(+0.27%)
Feb 04, 2015 0.0521 0.0738 0.0521 0.0738 317 -0.00(-0.27%)
Feb 02, 2015 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jan 30, 2015 0.0521 0.0740 0.0521 0.0740 24,252 -0.01(-15.72%)
Jan 23, 2015 0.0878 0.0878 0.0878 0 -0.01(-7.58%)
Jan 22, 2015 0.0564 0.0950 0.0521 0.0950 42,680 +0.00(+0.00%)
Jan 14, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.90%)
Jan 07, 2015 0.0849 0.0849 0.0849 0 +0.00(+6.13%)
Jan 06, 2015 0.0520 0.0800 0.0520 0.0800 5,723 -0.01(-15.34%)
Jan 05, 2015 0.0850 0.0945 0.0850 0.0945 400 -0.00(-0.21%)
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%)
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.