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 (%)
Nov 30, 2016 0.0084 0.0084 0.0084 0.0084 17,000 +0.00(+5.53%)
Nov 29, 2016 0.0040 0.0080 0.0040 0.0080 1,600 -0.00(-5.24%)
Nov 28, 2016 0.0065 0.0084 0.0060 0.0084 20,300 +0.00(+0.00%)
Nov 22, 2016 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Nov 21, 2016 0.0077 0.0084 0.0077 0.0084 46,342 +0.00(+66.01%)
Nov 18, 2016 0.0079 0.0080 0.0051 0.0051 21,087 -0.00(-37.53%)
Nov 14, 2016 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Nov 11, 2016 0.0080 0.0081 0.0080 0.0081 10,900 +0.00(+3.85%)
Nov 10, 2016 0.0078 0.0078 0.0078 0.0078 1,300 +0.00(+136.36%)
Nov 09, 2016 0.0033 0.0033 0.0033 0.0033 485 -0.01(-60.71%)
Nov 07, 2016 0.0084 0.0084 0.0084 0 +0.00(+1.20%)
Nov 04, 2016 0.0030 0.0083 0.0030 0.0083 15,311 +0.00(+137.14%)
Nov 03, 2016 0.0035 0.0035 0.0035 0.0035 31,000 +0.00(+0.00%)
Nov 02, 2016 0.0035 0.0035 0.0035 0.0035 57,543 -0.00(-30.00%)
Oct 28, 2016 0.0050 0.0050 0.0050 0 -0.00(-35.06%)
Oct 27, 2016 0.0110 0.0110 0.0074 0.0077 242,488 -0.01(-51.57%)
Oct 24, 2016 0.0159 0.0159 0.0159 0 +0.00(+44.55%)
Oct 21, 2016 0.0120 0.0120 0.0110 0.0110 54,706 -0.00(-30.82%)
Oct 18, 2016 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Oct 17, 2016 0.0120 0.0159 0.0120 0.0159 10,500 +0.00(+0.00%)
Oct 07, 2016 0.0159 0.0159 0.0159 0 +0.00(+23.26%)
Oct 06, 2016 0.0129 0.0129 0.0129 0.0129 1,800 +0.00(+7.50%)
Oct 04, 2016 0.0120 0.0120 0.0120 0 -0.00(-19.46%)
Oct 03, 2016 0.0149 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 30, 2016 0.0149 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 29, 2016 0.0100 0.0149 0.0100 0.0149 16,500 +0.00(+49.00%)
Sep 28, 2016 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 27, 2016 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 26, 2016 0.0085 0.0100 0.0085 0.0100 5,623 +0.00(+0.00%)
Sep 23, 2016 0.0086 0.0197 0.0086 0.0100 86,170 -0.01(-49.24%)
Sep 22, 2016 0.0197 0.0197 0.0197 0.0197 400 +0.00(+31.33%)
Sep 21, 2016 0.0086 0.0150 0.0086 0.0150 7,600 +0.00(+0.00%)
Sep 16, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 15, 2016 0.0085 0.0150 0.0085 0.0150 26,200 +0.00(+50.00%)
Sep 14, 2016 0.0100 0.0100 0.0100 0.0100 20,101 +0.00(+13.64%)
Sep 13, 2016 0.0121 0.0197 0.0080 0.0088 338,433 -0.01(-55.33%)
Sep 09, 2016 0.0197 0.0197 0.0197 0 +0.00(+32.21%)
Sep 08, 2016 0.0099 0.0149 0.0086 0.0149 9,272 +0.00(+0.00%)
Sep 07, 2016 0.0086 0.0149 0.0086 0.0149 12,850 +0.00(+0.00%)
Sep 06, 2016 0.0086 0.0149 0.0086 0.0149 11,100 +0.00(+0.00%)
Sep 02, 2016 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
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.