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 (%)
Dec 31, 2013 0.2445 0.2445 0.2445 0 +0.04(+22.25%)
Dec 30, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Dec 27, 2013 0.2200 0.2200 0.1800 0.1800 7,767 -0.04(-18.18%)
Dec 26, 2013 0.2200 0.2200 0.2100 0.2200 19,834 -0.02(-8.33%)
Dec 24, 2013 0.2500 0.2500 0.2400 0.2400 2,831 +0.02(+9.09%)
Dec 23, 2013 0.2000 0.2480 0.2000 0.2200 29,165 +0.02(+12.82%)
Dec 20, 2013 0.2600 0.2600 0.1900 0.1950 0 +0.01(+2.63%)
Dec 19, 2013 0.2200 0.2500 0.1900 0.1900 6,100 -0.07(-26.92%)
Dec 18, 2013 0.2050 0.2600 0.1900 0.2600 21,030 +0.00(+0.04%)
Dec 17, 2013 0.2000 0.2599 0.2000 0.2599 1,100 -0.01(-3.67%)
Dec 16, 2013 0.2699 0.2699 0.2000 0.2698 6,508 -0.00(-0.04%)
Dec 13, 2013 0.2699 0.2699 0.2699 0.2699 0 +0.07(+34.95%)
Dec 12, 2013 0.2000 0.2900 0.2000 0.2000 1,514 -0.03(-13.04%)
Dec 11, 2013 0.3100 0.3100 0.2300 0.2300 24,268 +0.04(+21.05%)
Dec 10, 2013 0.1900 0.1900 0.1900 0.1900 2,000 -0.06(-24.00%)
Dec 09, 2013 0.2500 0.2500 0.2321 0.2500 23,834 +0.02(+7.71%)
Dec 06, 2013 0.2500 0.2500 0.1700 0.2321 7,995 +0.00(+0.91%)
Dec 05, 2013 0.1850 0.2500 0.1850 0.2300 13,003 -0.04(-14.47%)
Dec 04, 2013 0.2800 0.2800 0.1800 0.2689 48,095 -0.02(-7.28%)
Dec 03, 2013 0.1900 0.2900 0.1900 0.2900 4,070 +0.03(+11.54%)
Dec 02, 2013 0.1800 0.2600 0.1700 0.2600 31,025 +0.03(+13.59%)
Nov 27, 2013 0.2289 0.2289 0.2289 0 +0.06(+34.65%)
Nov 26, 2013 0.2289 0.2289 0.1700 0.1700 7,393 -0.06(-25.73%)
Nov 25, 2013 0.1800 0.2289 0.1800 0.2289 13,179 -0.00(-0.43%)
Nov 22, 2013 0.2300 0.2300 0.1800 0.2299 20,100 +0.00(+0.00%)
Nov 21, 2013 0.1800 0.2499 0.1800 0.2299 19,877 -0.03(-11.58%)
Nov 15, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 13, 2013 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Nov 12, 2013 0.3000 0.3000 0.2400 0.2400 9,252 -0.06(-20.00%)
Nov 11, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.05(+20.00%)
Nov 08, 2013 0.1900 0.2500 0.1900 0.2500 28,400 +0.04(+19.05%)
Nov 06, 2013 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 05, 2013 0.2200 0.2200 0.2000 0.2000 16,058 -0.03(-13.04%)
Nov 04, 2013 0.2100 0.2400 0.2050 0.2300 4,805 +0.01(+4.55%)
Nov 01, 2013 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-6.38%)
Oct 31, 2013 0.2400 0.2400 0.2350 0.2350 19,450 +0.00(+2.17%)
Oct 30, 2013 0.2300 0.2300 0.2300 0.2300 6,600 -0.02(-8.00%)
Oct 29, 2013 0.2200 0.2500 0.2200 0.2500 10,096 +0.03(+13.64%)
Oct 25, 2013 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 24, 2013 0.2500 0.2500 0.2000 0.2000 10,398 -0.06(-23.08%)
Oct 23, 2013 0.1900 0.2900 0.1900 0.2600 43,700 -0.02(-7.14%)
Oct 22, 2013 0.2200 0.3000 0.2200 0.2800 44,180 +0.05(+21.74%)
Oct 21, 2013 0.2200 0.2300 0.2100 0.2300 21,900 +0.00(+0.00%)
Oct 18, 2013 0.2500 0.2500 0.2100 0.2300 54,700 -0.00(-1.71%)
Oct 17, 2013 0.1500 0.2400 0.1500 0.2340 1,208 +0.01(+6.36%)
Oct 16, 2013 0.2100 0.2600 0.1500 0.2200 51,755 +0.01(+4.76%)
Oct 15, 2013 0.1800 0.2400 0.1800 0.2100 20,400 +0.03(+16.67%)
Oct 14, 2013 0.2800 0.2800 0.1800 0.1800 16,986 -0.09(-33.33%)
Oct 11, 2013 0.2400 0.2700 0.2400 0.2700 5,500 +0.03(+12.50%)
Oct 10, 2013 0.2500 0.2500 0.2400 0.2400 8,826 -0.04(-12.73%)
Oct 09, 2013 0.2800 0.2800 0.2225 0.2750 8,878 -0.01(-1.79%)
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.