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 (%)
Jul 31, 2014 0.1150 0.1150 0.1150 0 -0.01(-10.16%)
Jul 30, 2014 0.1000 0.1280 0.0750 0.1280 63,029 +0.00(+0.00%)
Jul 28, 2014 0.1280 0.1280 0.1280 0 +0.00(+0.79%)
Jul 25, 2014 0.0911 0.1270 0.0911 0.1270 2,629 +0.01(+5.83%)
Jul 23, 2014 0.1300 0.1300 0.1200 0.1200 5,538 -0.01(-7.69%)
Jul 21, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 18, 2014 0.1000 0.1300 0.0700 0.1300 5,258 +0.00(+0.00%)
Jul 17, 2014 0.1300 0.1300 0.1300 0.1300 2,300 +0.00(+0.00%)
Jul 16, 2014 0.0700 0.1300 0.0700 0.1300 8,300 +0.03(+30.00%)
Jul 11, 2014 0.1000 0.1000 0.1000 29 +0.00(+0.00%)
Jul 10, 2014 0.1000 0.1000 0.1000 0.1000 8,000 -0.02(-16.67%)
Jul 09, 2014 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Jul 08, 2014 0.0800 0.1200 0.0800 0.1200 153,300 +0.00(+0.08%)
Jul 07, 2014 0.1000 0.1199 0.1000 0.1199 10,500 -0.01(-6.69%)
Jul 03, 2014 0.1285 0.1285 0.1285 0 -0.01(-7.42%)
Jul 02, 2014 0.1000 0.1388 0.1000 0.1388 1,380 +0.01(+11.04%)
Jun 30, 2014 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 27, 2014 0.0950 0.1100 0.0950 0.1100 54,000 +0.01(+10.00%)
Jun 26, 2014 0.0910 0.1000 0.0910 0.1000 12,215 -0.00(-0.99%)
Jun 25, 2014 0.1010 0.1010 0.1010 0.1010 400 +0.01(+6.32%)
Jun 24, 2014 0.0950 0.0950 0.0930 0.0950 31,799 +0.00(+0.00%)
Jun 23, 2014 0.0900 0.0950 0.0900 0.0950 15,015 +0.01(+5.56%)
Jun 20, 2014 0.0900 0.0950 0.0900 0.0900 25,500 -0.02(-18.18%)
Jun 19, 2014 0.1050 0.1100 0.0950 0.1100 5,000 +0.00(+2.33%)
Jun 18, 2014 0.0950 0.1075 0.0950 0.1075 2,800 -0.00(-2.27%)
Jun 17, 2014 0.0800 0.1100 0.0780 0.1100 140,166 +0.04(+57.14%)
Jun 16, 2014 0.0900 0.0900 0.0600 0.0700 307,651 +0.01(+12.90%)
Jun 13, 2014 0.1100 0.1150 0.0500 0.0620 607,895 -0.06(-50.40%)
Jun 12, 2014 0.1150 0.1250 0.0934 0.1250 58,100 -0.01(-10.46%)
Jun 11, 2014 0.1100 0.1398 0.1100 0.1396 19,529 +0.02(+21.39%)
Jun 10, 2014 0.1201 0.1201 0.1150 0.1150 5,000 -0.00(-3.36%)
Jun 06, 2014 0.1300 0.1749 0.1100 0.1190 61,200 -0.06(-31.88%)
Jun 05, 2014 0.1600 0.1749 0.1580 0.1747 3,610 -0.00(-0.06%)
Jun 04, 2014 0.1202 0.1748 0.1202 0.1748 5,399 -0.00(-0.06%)
Jun 02, 2014 0.1749 0.1749 0.1749 0 +0.01(+5.11%)
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%)
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.