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 (%)
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%)
Mar 03, 2014 0.2800 0.2900 0.2100 0.2900 4,780 +0.01(+3.57%)
Feb 28, 2014 0.2800 0.2800 0.2000 0.2800 0 -0.01(-3.45%)
Feb 27, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.10(+52.63%)
Feb 26, 2014 0.2950 0.2950 0.1350 0.1900 93,757 -0.10(-34.48%)
Feb 25, 2014 0.2000 0.2900 0.1990 0.2900 60,244 +0.09(+48.72%)
Feb 24, 2014 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Feb 21, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 18, 2014 0.1599 0.2000 0.1200 0.2000 117,950 +0.06(+37.93%)
Feb 14, 2014 0.1450 0.1450 0.1450 0 -0.01(-9.32%)
Feb 13, 2014 0.1599 0.1599 0.1599 0.1599 363 +0.00(+0.00%)
Feb 12, 2014 0.1599 0.1599 0.1599 0.1599 999 -0.00(-0.06%)
Feb 11, 2014 0.1599 0.1600 0.1599 0.1600 1,350 +0.03(+23.08%)
Feb 10, 2014 0.1400 0.1599 0.0200 0.1300 103,317 -0.03(-18.70%)
Feb 07, 2014 0.1450 0.1999 0.1400 0.1599 0 -0.04(-20.01%)
Feb 06, 2014 0.1450 0.1999 0.1450 0.1999 15,000 +0.05(+33.18%)
Feb 05, 2014 0.1997 0.1997 0.1401 0.1501 7,600 +0.00(+0.07%)
Feb 04, 2014 0.1550 0.1550 0.1500 0.1500 18,000 -0.05(-24.96%)
Feb 03, 2014 0.1874 0.1999 0.1500 0.1999 17,213 +0.00(+0.00%)
Jan 31, 2014 0.1500 0.1999 0.1500 0.1999 0 +0.00(+0.00%)
Jan 30, 2014 0.1650 0.1999 0.1600 0.1999 9,783 +0.00(+0.00%)
Jan 29, 2014 0.2000 0.2000 0.1600 0.1999 3,461 +0.05(+37.77%)
Jan 28, 2014 0.1451 0.2199 0.1451 0.1451 2,620 -0.08(-36.89%)
Jan 24, 2014 0.2299 0.2299 0.2299 0 +0.00(+0.00%)
Jan 23, 2014 0.2298 0.2299 0.1001 0.2299 9,863 +0.00(+0.00%)
Jan 22, 2014 0.2299 0.2299 0.2299 0.2299 100 -0.01(-4.17%)
Jan 17, 2014 0.2399 0.2399 0.2399 0.2399 50 +0.03(+14.29%)
Jan 16, 2014 0.2003 0.2099 0.1566 0.2099 20,684 -0.01(-4.55%)
Jan 15, 2014 0.2399 0.2399 0.2001 0.2199 4,541 +0.02(+9.90%)
Jan 14, 2014 0.2001 0.2001 0.2001 0.2001 3,228 -0.04(-16.59%)
Jan 13, 2014 0.2399 0.2399 0.2003 0.2399 3,334 +0.04(+19.89%)
Jan 10, 2014 0.2398 0.2398 0.2001 0.2001 9,200 +0.00(+0.00%)
Jan 09, 2014 0.2250 0.2400 0.2001 0.2001 24,000 -0.04(-16.62%)
Jan 08, 2014 0.2001 0.2400 0.2001 0.2400 30,481 +0.02(+9.09%)
Jan 07, 2014 0.2150 0.2200 0.2150 0.2200 14,450 +0.01(+4.76%)
Jan 03, 2014 0.2100 0.2100 0.2100 80 -0.03(-12.50%)
Jan 02, 2014 0.2351 0.2400 0.2002 0.2400 15,100 -0.00(-1.84%)
Dec 31, 2013 0.2445 0.2445 0.2445 0 +0.04(+22.25%)
Dec 30, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Dec 27, 2013 0.2200 0.2200 0.1800 0.1800 7,767 -0.04(-18.18%)
Dec 26, 2013 0.2200 0.2200 0.2100 0.2200 19,834 -0.02(-8.33%)
Dec 24, 2013 0.2500 0.2500 0.2400 0.2400 2,831 +0.02(+9.09%)
Dec 23, 2013 0.2000 0.2480 0.2000 0.2200 29,165 +0.02(+12.82%)
Dec 20, 2013 0.2600 0.2600 0.1900 0.1950 0 +0.01(+2.63%)
Dec 19, 2013 0.2200 0.2500 0.1900 0.1900 6,100 -0.07(-26.92%)
Dec 18, 2013 0.2050 0.2600 0.1900 0.2600 21,030 +0.00(+0.04%)
Dec 17, 2013 0.2000 0.2599 0.2000 0.2599 1,100 -0.01(-3.67%)
Dec 16, 2013 0.2699 0.2699 0.2000 0.2698 6,508 -0.00(-0.04%)
Dec 13, 2013 0.2699 0.2699 0.2699 0.2699 0 +0.07(+34.95%)
Dec 12, 2013 0.2000 0.2900 0.2000 0.2000 1,514 -0.03(-13.04%)
Dec 11, 2013 0.3100 0.3100 0.2300 0.2300 24,268 +0.04(+21.05%)
Dec 10, 2013 0.1900 0.1900 0.1900 0.1900 2,000 -0.06(-24.00%)
Dec 09, 2013 0.2500 0.2500 0.2321 0.2500 23,834 +0.02(+7.71%)
Dec 06, 2013 0.2500 0.2500 0.1700 0.2321 7,995 +0.00(+0.91%)
Dec 05, 2013 0.1850 0.2500 0.1850 0.2300 13,003 -0.04(-14.47%)
Dec 04, 2013 0.2800 0.2800 0.1800 0.2689 48,095 -0.02(-7.28%)
Dec 03, 2013 0.1900 0.2900 0.1900 0.2900 4,070 +0.03(+11.54%)
Dec 02, 2013 0.1800 0.2600 0.1700 0.2600 31,025 +0.03(+13.59%)
Nov 27, 2013 0.2289 0.2289 0.2289 0 +0.06(+34.65%)
Nov 26, 2013 0.2289 0.2289 0.1700 0.1700 7,393 -0.06(-25.73%)
Nov 25, 2013 0.1800 0.2289 0.1800 0.2289 13,179 -0.00(-0.43%)
Nov 22, 2013 0.2300 0.2300 0.1800 0.2299 20,100 +0.00(+0.00%)
Nov 21, 2013 0.1800 0.2499 0.1800 0.2299 19,877 -0.03(-11.58%)
Nov 15, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 13, 2013 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Nov 12, 2013 0.3000 0.3000 0.2400 0.2400 9,252 -0.06(-20.00%)
Nov 11, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.05(+20.00%)
Nov 08, 2013 0.1900 0.2500 0.1900 0.2500 28,400 +0.04(+19.05%)
Nov 06, 2013 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 05, 2013 0.2200 0.2200 0.2000 0.2000 16,058 -0.03(-13.04%)
Nov 04, 2013 0.2100 0.2400 0.2050 0.2300 4,805 +0.01(+4.55%)
Nov 01, 2013 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-6.38%)
Oct 31, 2013 0.2400 0.2400 0.2350 0.2350 19,450 +0.00(+2.17%)
Oct 30, 2013 0.2300 0.2300 0.2300 0.2300 6,600 -0.02(-8.00%)
Oct 29, 2013 0.2200 0.2500 0.2200 0.2500 10,096 +0.03(+13.64%)
Oct 25, 2013 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 24, 2013 0.2500 0.2500 0.2000 0.2000 10,398 -0.06(-23.08%)
Oct 23, 2013 0.1900 0.2900 0.1900 0.2600 43,700 -0.02(-7.14%)
Oct 22, 2013 0.2200 0.3000 0.2200 0.2800 44,180 +0.05(+21.74%)
Oct 21, 2013 0.2200 0.2300 0.2100 0.2300 21,900 +0.00(+0.00%)
Oct 18, 2013 0.2500 0.2500 0.2100 0.2300 54,700 -0.00(-1.71%)
Oct 17, 2013 0.1500 0.2400 0.1500 0.2340 1,208 +0.01(+6.36%)
Oct 16, 2013 0.2100 0.2600 0.1500 0.2200 51,755 +0.01(+4.76%)
Oct 15, 2013 0.1800 0.2400 0.1800 0.2100 20,400 +0.03(+16.67%)
Oct 14, 2013 0.2800 0.2800 0.1800 0.1800 16,986 -0.09(-33.33%)
Oct 11, 2013 0.2400 0.2700 0.2400 0.2700 5,500 +0.03(+12.50%)
Oct 10, 2013 0.2500 0.2500 0.2400 0.2400 8,826 -0.04(-12.73%)
Oct 09, 2013 0.2800 0.2800 0.2225 0.2750 8,878 -0.01(-1.79%)
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.