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, 2015 0.0285 0.0285 0.0285 0 -0.00(-0.47%)
Dec 29, 2015 0.0286 0.0286 0.0286 0 +0.00(+14.40%)
Dec 28, 2015 0.0250 0.0250 0.0250 0.0250 2,499 +0.00(+0.00%)
Dec 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2015 0.0152 0.0250 0.0152 0.0250 14,946 +0.00(+0.00%)
Dec 22, 2015 0.0152 0.0250 0.0152 0.0250 30,417 +0.00(+3.73%)
Dec 21, 2015 0.0250 0.0250 0.0200 0.0241 39,000 +0.00(+20.50%)
Dec 18, 2015 0.0151 0.0201 0.0150 0.0200 148,431 +0.01(+33.33%)
Dec 17, 2015 0.0103 0.0200 0.0070 0.0150 324,799 -0.02(-60.53%)
Dec 15, 2015 0.0380 0.0380 0.0380 0 -0.01(-22.13%)
Dec 07, 2015 0.0488 0.0488 0.0488 0 +0.00(+0.00%)
Dec 02, 2015 0.0488 0.0488 0.0488 0 -0.00(-2.40%)
Nov 27, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+2.46%)
Nov 24, 2015 0.0378 0.0488 0.0350 0.0488 2,150 -0.00(-2.40%)
Nov 18, 2015 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Nov 17, 2015 0.0400 0.0488 0.0350 0.0350 47,540 -0.01(-30.00%)
Nov 16, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 13, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+2.46%)
Nov 12, 2015 0.0488 0.0488 0.0488 0.0488 1,000 +0.00(+8.44%)
Nov 11, 2015 0.0350 0.0450 0.0350 0.0450 1,043 -0.01(-10.00%)
Nov 10, 2015 0.0400 0.0500 0.0400 0.0500 5,280 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0500 0.0400 0.0500 35,719 +0.01(+25.00%)
Nov 06, 2015 0.0300 0.0400 0.0300 0.0400 53,150 -0.01(-18.03%)
Nov 05, 2015 0.0400 0.0488 0.0400 0.0488 32,388 -0.00(-0.41%)
Nov 03, 2015 0.0490 0.0490 0.0490 0 -0.01(-10.91%)
Oct 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Oct 29, 2015 0.0484 0.0520 0.0484 0.0520 1,150 -0.01(-10.34%)
Oct 28, 2015 0.0580 0.0580 0.0580 0.0580 14,412 -0.00(-3.33%)
Oct 27, 2015 0.0450 0.0600 0.0440 0.0600 47,525 -0.01(-7.69%)
Oct 26, 2015 0.0600 0.0650 0.0510 0.0650 10,500 +0.00(+0.00%)
Oct 23, 2015 0.0508 0.0650 0.0508 0.0650 22,590 -0.00(-5.80%)
Oct 22, 2015 0.0490 0.0690 0.0450 0.0690 61,200 +0.00(+1.92%)
Oct 20, 2015 0.0677 0.0677 0.0677 0 +0.00(+0.00%)
Oct 16, 2015 0.0677 0.0677 0.0677 0 +0.00(+2.58%)
Oct 15, 2015 0.0500 0.0660 0.0500 0.0660 11,600 -0.00(-3.37%)
Oct 14, 2015 0.0500 0.0683 0.0500 0.0683 5,300 -0.01(-8.93%)
Oct 12, 2015 0.0750 0.0750 0.0750 0 +0.01(+9.65%)
Oct 09, 2015 0.0450 0.0684 0.0450 0.0684 10,310 +0.00(+0.15%)
Oct 07, 2015 0.0683 0.0683 0.0683 0 +0.01(+24.18%)
Oct 06, 2015 0.0400 0.0550 0.0400 0.0550 40,399 +0.00(+5.77%)
Oct 05, 2015 0.0555 0.0555 0.0500 0.0520 43,700 -0.02(-30.67%)
Oct 02, 2015 0.0683 0.0750 0.0550 0.0750 17,100 +0.02(+36.36%)
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.