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%)
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.