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 (%)
Oct 29, 2014 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Oct 27, 2014 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
Oct 23, 2014 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Oct 22, 2014 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+0.00%)
Oct 21, 2014 0.0840 0.0840 0.0840 0.0840 2,000 +0.00(+0.00%)
Oct 20, 2014 0.0800 0.0840 0.0600 0.0840 41,300 +0.00(+5.00%)
Oct 15, 2014 0.0700 0.1000 0.0410 0.0800 427,429 -0.02(-20.00%)
Oct 14, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 13, 2014 0.0856 0.0860 0.0800 0.1000 61,779 +0.01(+9.89%)
Oct 10, 2014 0.0860 0.1000 0.0860 0.0910 194,936 -0.01(-9.00%)
Oct 09, 2014 0.1000 0.1000 0.1000 0.1000 2,200 +0.01(+16.82%)
Oct 08, 2014 0.0856 0.0856 0.0856 0.0856 706 -0.01(-14.40%)
Oct 07, 2014 0.0876 0.1000 0.0876 0.1000 13,513 +0.00(+0.00%)
Oct 06, 2014 0.1000 0.1000 0.0910 0.1000 30,000 +0.00(+0.00%)
Oct 03, 2014 0.0910 0.1000 0.0910 0.1000 69,993 +0.00(+0.00%)
Oct 02, 2014 0.0910 0.1000 0.0910 0.1000 2,000 +0.00(+0.00%)
Sep 30, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 24, 2014 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Sep 22, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 17, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Sep 16, 2014 0.0900 0.1000 0.0800 0.1000 32,426 +0.00(+0.00%)
Sep 15, 2014 0.0949 0.1000 0.0710 0.1000 30,420 +0.01(+5.26%)
Sep 12, 2014 0.1000 0.1000 0.0702 0.0950 7,200 -0.01(-9.52%)
Sep 08, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 04, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 03, 2014 0.1050 0.1050 0.1050 0.1050 6,144 +0.00(+5.00%)
Sep 02, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 29, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 28, 2014 0.0875 0.1000 0.0850 0.1000 130,675 +0.01(+11.11%)
Aug 27, 2014 0.0850 0.0900 0.0850 0.0900 20,300 +0.00(+5.88%)
Aug 26, 2014 0.1220 0.1220 0.0550 0.0850 239,052 -0.03(-29.17%)
Aug 25, 2014 0.1200 0.1200 0.1200 0.1200 10,801 +0.02(+14.50%)
Aug 22, 2014 0.1240 0.1240 0.1000 0.1048 19,920 +0.00(+4.80%)
Aug 21, 2014 0.1024 0.0794 0.1000 35,100 -0.00(-4.58%)
Aug 20, 2014 0.1048 0.1049 0.1048 700 -0.00(-0.10%)
Aug 18, 2014 0.1049 0.1049 0.1049 0 -0.00(-1.50%)
Aug 15, 2014 0.0702 0.0702 0.0702 0.1065 1,400 -0.00(-3.18%)
Aug 14, 2014 0.1100 0.1100 0.1100 0.1100 550 +0.00(+0.00%)
Aug 13, 2014 0.1190 0.0601 0.1100 61,893 -0.01(-4.35%)
Aug 12, 2014 0.0733 0.1150 0.0733 0.1150 16,500 -0.00(-3.36%)
Aug 11, 2014 0.1090 0.1190 0.1090 0.1190 5,700 +0.01(+5.31%)
Aug 08, 2014 0.1199 0.1199 0.1199 0.1130 11,100 -0.01(-5.83%)
Aug 07, 2014 0.0700 0.1200 0.0700 0.1200 7,880 +0.02(+14.50%)
Aug 06, 2014 0.0730 0.1070 0.0700 0.1048 20,450 -0.01(-4.73%)
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.