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 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+1.01%)
Jul 28, 2015 0.0693 0.0693 0.0693 32 +0.00(+0.00%)
Jul 27, 2015 0.0693 0.0693 0.0501 0.0693 62,154 +0.00(+0.00%)
Jul 24, 2015 0.0600 0.0693 0.0600 0.0693 16,600 -0.01(-13.38%)
Jul 21, 2015 0.0800 0.0800 0.0800 0 +0.03(+48.15%)
Jul 20, 2015 0.0540 0.0540 0.0540 0.0540 44,800 -0.00(-1.82%)
Jul 17, 2015 0.0521 0.0550 0.0521 0.0550 142,490 -0.01(-20.63%)
Jul 16, 2015 0.0560 0.0693 0.0560 0.0693 10,100 +0.01(+15.50%)
Jul 15, 2015 0.0550 0.0600 0.0550 0.0600 47,375 -0.01(-13.42%)
Jul 14, 2015 0.0693 0.0693 0.0693 0.0693 200 +0.00(+0.00%)
Jul 13, 2015 0.0506 0.0693 0.0506 0.0693 5,200 -0.01(-12.17%)
Jul 10, 2015 0.0500 0.0800 0.0500 0.0789 60,580 -0.00(-1.38%)
Jul 09, 2015 0.0501 0.0800 0.0501 0.0800 800 +0.01(+15.44%)
Jul 08, 2015 0.0520 0.0693 0.0500 0.0693 147,924 -0.00(-0.14%)
Jul 07, 2015 0.0520 0.0694 0.0501 0.0694 11,000 +0.00(+0.00%)
Jul 06, 2015 0.0506 0.0694 0.0505 0.0694 67,600 -0.00(-0.86%)
Jun 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 26, 2015 0.0800 0.0800 0.0600 0.0600 20,000 -0.02(-25.00%)
Jun 25, 2015 0.0800 0.0800 0.0800 0.0800 700 +0.02(+23.46%)
Jun 24, 2015 0.0501 0.0648 0.0501 0.0648 3,351 +0.00(+0.00%)
Jun 23, 2015 0.0550 0.0648 0.0550 0.0648 27,500 +0.00(+0.00%)
Jun 22, 2015 0.0550 0.0667 0.0550 0.0648 22,300 -0.02(-19.00%)
Jun 19, 2015 0.0550 0.0800 0.0550 0.0800 13,450 +0.01(+14.29%)
Jun 18, 2015 0.0700 0.0700 0.0700 0.0700 200 +0.02(+40.00%)
Jun 17, 2015 0.0519 0.0600 0.0500 0.0500 30,500 -0.01(-13.04%)
Jun 15, 2015 0.0575 0.0575 0.0575 0 +0.01(+12.75%)
Jun 12, 2015 0.0510 0.0519 0.0500 0.0510 21,000 -0.01(-15.00%)
Jun 11, 2015 0.0550 0.0600 0.0550 0.0600 45,220 +0.00(+9.09%)
Jun 10, 2015 0.0694 0.0700 0.0550 0.0550 25,404 -0.01(-20.75%)
Jun 09, 2015 0.0450 0.0694 0.0450 0.0694 6,000 +0.01(+23.71%)
Jun 08, 2015 0.0561 0.0561 0.0561 0.0561 900 -0.00(-4.10%)
Jun 05, 2015 0.0450 0.0585 0.0450 0.0585 52,500 -0.02(-22.00%)
Jun 04, 2015 0.0450 0.0750 0.0450 0.0750 292 -0.01(-6.25%)
Jun 03, 2015 0.0400 0.0900 0.0400 0.0800 189,429 -0.02(-20.00%)
Jun 02, 2015 0.0500 0.1000 0.0500 0.1000 16,395 +0.04(+66.94%)
Jun 01, 2015 0.0037 0.0599 0.0037 0.0599 12,802 -0.02(-20.13%)
May 29, 2015 0.0355 0.0750 0.0355 0.0750 7,560 -0.01(-11.56%)
May 27, 2015 0.0848 0.0848 0.0848 0 +0.01(+6.27%)
May 26, 2015 0.0351 0.0798 0.0351 0.0798 635 -0.01(-5.90%)
May 22, 2015 0.0848 0.0848 0.0848 0 +0.01(+21.32%)
May 21, 2015 0.0351 0.0848 0.0351 0.0699 3,746 -0.00(-0.14%)
May 19, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 14, 2015 0.0800 0.0800 0.0800 0 -0.01(-9.91%)
May 11, 2015 0.0888 0.0888 0.0888 0 -0.01(-11.20%)
May 08, 2015 0.1000 0.1000 0.1000 0.1000 699 +0.01(+12.61%)
May 07, 2015 0.0900 0.0900 0.0888 0.0888 500 -0.00(-1.33%)
May 05, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
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.