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 24, 2015 0.1098 0.1098 0.1098 0 +0.03(+33.09%)
Apr 23, 2015 0.0551 0.0825 0.0551 0.0825 6,030 -0.03(-24.93%)
Apr 22, 2015 0.0561 0.1099 0.0561 0.1099 11,200 +0.00(+0.00%)
Apr 21, 2015 0.0558 0.1099 0.0558 0.1099 2,400 +0.01(+9.90%)
Apr 20, 2015 0.0850 0.1060 0.0626 0.1000 5,497 -0.00(-4.76%)
Apr 17, 2015 0.1000 0.1050 0.0851 0.1050 44,343 +0.00(+5.00%)
Apr 16, 2015 0.0650 0.1000 0.0650 0.1000 51,230 +0.01(+6.50%)
Apr 15, 2015 0.0939 0.0939 0.0939 0.0939 100 +0.01(+10.47%)
Apr 14, 2015 0.0464 0.0850 0.0464 0.0850 9,600 -0.01(-15.00%)
Apr 13, 2015 0.0900 0.1000 0.0900 0.1000 6,304 +0.01(+11.11%)
Apr 09, 2015 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Apr 08, 2015 0.0487 0.0940 0.0460 0.0940 61,687 +0.04(+71.22%)
Apr 06, 2015 0.0549 0.0549 0.0549 0 -0.00(-0.90%)
Apr 02, 2015 0.0554 0.0554 0.0554 0 -0.00(-5.14%)
Apr 01, 2015 0.0584 0.0584 0.0584 0.0584 2,900 -0.01(-16.33%)
Mar 31, 2015 0.0500 0.0698 0.0500 0.0698 20,400 -0.02(-25.67%)
Mar 26, 2015 0.0939 0.0939 0.0939 0 +0.03(+44.02%)
Mar 25, 2015 0.0500 0.0652 0.0500 0.0652 6,000 -0.03(-31.30%)
Mar 24, 2015 0.0949 0.0949 0.0949 0.0949 1,000 +0.00(+0.96%)
Mar 23, 2015 0.0532 0.0949 0.0427 0.0940 58,000 +0.01(+17.50%)
Mar 20, 2015 0.0510 0.0800 0.0451 0.0800 136,700 +0.00(+0.00%)
Mar 19, 2015 0.0500 0.0800 0.0500 0.0800 35,646 +0.02(+39.01%)
Mar 18, 2015 0.0575 0.0575 0.0575 0.0575 500 +0.00(+0.09%)
Mar 17, 2015 0.0500 0.0575 0.0450 0.0575 7,000 +0.01(+15.00%)
Mar 16, 2015 0.0600 0.0600 0.0500 0.0500 17,000 -0.02(-28.57%)
Mar 09, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 27, 2015 0.0950 0.0950 0.0950 0 +0.03(+47.29%)
Feb 25, 2015 0.0619 0.0645 0.0600 0.0645 24,725 -0.01(-7.86%)
Feb 24, 2015 0.0600 0.0700 0.0600 0.0700 6,215 -0.01(-17.65%)
Feb 23, 2015 0.0600 0.0850 0.0551 0.0850 23,715 +0.03(+41.90%)
Feb 20, 2015 0.0550 0.0599 0.0550 0.0599 24,946 -0.03(-33.44%)
Feb 18, 2015 0.0900 0.0900 0.0900 0 +0.02(+21.95%)
Feb 17, 2015 0.0738 0.0738 0.0738 0.0738 500 +0.00(+5.43%)
Feb 12, 2015 0.0700 0.0700 0.0700 0 +0.01(+22.59%)
Feb 10, 2015 0.0571 0.0571 0.0571 0 +0.02(+49.09%)
Feb 09, 2015 0.0740 0.0740 0.0383 0.0383 10,300 -0.01(-26.49%)
Feb 06, 2015 0.0521 0.0738 0.0521 0.0521 58,800 -0.02(-29.59%)
Feb 05, 2015 0.0734 0.0740 0.0521 0.0740 14,000 +0.00(+0.27%)
Feb 04, 2015 0.0521 0.0738 0.0521 0.0738 317 -0.00(-0.27%)
Feb 02, 2015 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jan 30, 2015 0.0521 0.0740 0.0521 0.0740 24,252 -0.01(-15.72%)
Jan 23, 2015 0.0878 0.0878 0.0878 0 -0.01(-7.58%)
Jan 22, 2015 0.0564 0.0950 0.0521 0.0950 42,680 +0.00(+0.00%)
Jan 14, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.90%)
Jan 07, 2015 0.0849 0.0849 0.0849 0 +0.00(+6.13%)
Jan 06, 2015 0.0520 0.0800 0.0520 0.0800 5,723 -0.01(-15.34%)
Jan 05, 2015 0.0850 0.0945 0.0850 0.0945 400 -0.00(-0.21%)
Dec 31, 2014 0.0947 0.0947 0.0947 0 +0.04(+86.79%)
Dec 30, 2014 0.0560 0.0800 0.0507 0.0507 33,700 -0.01(-22.00%)
Dec 26, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2014 0.0925 0.0925 0.0750 0.0750 800 -0.02(-20.80%)
Dec 18, 2014 0.0947 0.0947 0.0947 0 +0.03(+39.26%)
Dec 17, 2014 0.0560 0.0686 0.0560 0.0680 54,253 +0.02(+34.12%)
Dec 16, 2014 0.0507 0.0507 0.0507 0.0507 5,431 -0.01(-11.36%)
Dec 15, 2014 0.0560 0.0572 0.0507 0.0572 22,100 +0.00(+0.00%)
Dec 12, 2014 0.0512 0.0572 0.0501 0.0572 26,000 -0.00(-6.08%)
Dec 11, 2014 0.0500 0.0609 0.0500 0.0609 10,375 +0.00(+0.00%)
Dec 10, 2014 0.0510 0.0650 0.0510 0.0609 38,499 -0.00(-6.31%)
Dec 09, 2014 0.0687 0.0687 0.0600 0.0650 13,400 -0.00(-5.66%)
Dec 08, 2014 0.0510 0.0689 0.0510 0.0689 1,543 -0.00(-0.14%)
Dec 04, 2014 0.0690 0.0690 0.0690 0 +0.02(+35.03%)
Dec 03, 2014 0.0700 0.0700 0.0511 0.0511 34,966 -0.02(-31.87%)
Dec 02, 2014 0.0571 0.0750 0.0571 0.0750 20,800 +0.02(+29.31%)
Dec 01, 2014 0.0486 0.0580 0.0486 0.0580 21,000 -0.00(-2.03%)
Nov 28, 2014 0.0591 0.0592 0.0489 0.0592 6,200 +0.00(+0.00%)
Nov 26, 2014 0.0592 0.0592 0.0592 0 -0.01(-15.43%)
Nov 25, 2014 0.0700 0.0700 0.0700 0.0700 3,298 +0.00(+0.00%)
Nov 24, 2014 0.0585 0.0798 0.0470 0.0700 78,500 +0.00(+0.00%)
Nov 21, 2014 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 19, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 18, 2014 0.0532 0.0800 0.0530 0.0800 19,089 +0.00(+0.00%)
Nov 17, 2014 0.0532 0.0800 0.0532 0.0800 4,287 -0.01(-10.11%)
Nov 14, 2014 0.0890 0.0890 0.0890 0.0890 200 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.0890 0.0800 0.0890 700 +0.04(+78.00%)
Nov 12, 2014 0.0500 0.0528 0.0500 0.0500 75,915 -0.04(-47.26%)
Nov 11, 2014 0.0455 0.0950 0.0455 0.0948 3,930 +0.00(+0.00%)
Nov 10, 2014 0.0850 0.0948 0.0850 0.0948 1,300 +0.00(+0.00%)
Nov 07, 2014 0.0550 0.0948 0.0550 0.0948 7,500 -0.00(-0.21%)
Nov 06, 2014 0.0750 0.0950 0.0750 0.0950 16,500 +0.02(+26.67%)
Nov 05, 2014 0.0400 0.0750 0.0400 0.0750 59,396 +0.00(+5.63%)
Nov 04, 2014 0.0500 0.0798 0.0499 0.0710 75,145 -0.01(-14.35%)
Nov 03, 2014 0.0481 0.0829 0.0481 0.0829 31,000 +0.00(+3.62%)
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%)
Aug 04, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 31, 2014 0.1150 0.1150 0.1150 0 -0.01(-10.16%)
Jul 30, 2014 0.1000 0.1280 0.0750 0.1280 63,029 +0.00(+0.00%)
Jul 28, 2014 0.1280 0.1280 0.1280 0 +0.00(+0.79%)
Jul 25, 2014 0.0911 0.1270 0.0911 0.1270 2,629 +0.01(+5.83%)
Jul 23, 2014 0.1300 0.1300 0.1200 0.1200 5,538 -0.01(-7.69%)
Jul 21, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 18, 2014 0.1000 0.1300 0.0700 0.1300 5,258 +0.00(+0.00%)
Jul 17, 2014 0.1300 0.1300 0.1300 0.1300 2,300 +0.00(+0.00%)
Jul 16, 2014 0.0700 0.1300 0.0700 0.1300 8,300 +0.03(+30.00%)
Jul 11, 2014 0.1000 0.1000 0.1000 29 +0.00(+0.00%)
Jul 10, 2014 0.1000 0.1000 0.1000 0.1000 8,000 -0.02(-16.67%)
Jul 09, 2014 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Jul 08, 2014 0.0800 0.1200 0.0800 0.1200 153,300 +0.00(+0.08%)
Jul 07, 2014 0.1000 0.1199 0.1000 0.1199 10,500 -0.01(-6.69%)
Jul 03, 2014 0.1285 0.1285 0.1285 0 -0.01(-7.42%)
Jul 02, 2014 0.1000 0.1388 0.1000 0.1388 1,380 +0.01(+11.04%)
Jun 30, 2014 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 27, 2014 0.0950 0.1100 0.0950 0.1100 54,000 +0.01(+10.00%)
Jun 26, 2014 0.0910 0.1000 0.0910 0.1000 12,215 -0.00(-0.99%)
Jun 25, 2014 0.1010 0.1010 0.1010 0.1010 400 +0.01(+6.32%)
Jun 24, 2014 0.0950 0.0950 0.0930 0.0950 31,799 +0.00(+0.00%)
Jun 23, 2014 0.0900 0.0950 0.0900 0.0950 15,015 +0.01(+5.56%)
Jun 20, 2014 0.0900 0.0950 0.0900 0.0900 25,500 -0.02(-18.18%)
Jun 19, 2014 0.1050 0.1100 0.0950 0.1100 5,000 +0.00(+2.33%)
Jun 18, 2014 0.0950 0.1075 0.0950 0.1075 2,800 -0.00(-2.27%)
Jun 17, 2014 0.0800 0.1100 0.0780 0.1100 140,166 +0.04(+57.14%)
Jun 16, 2014 0.0900 0.0900 0.0600 0.0700 307,651 +0.01(+12.90%)
Jun 13, 2014 0.1100 0.1150 0.0500 0.0620 607,895 -0.06(-50.40%)
Jun 12, 2014 0.1150 0.1250 0.0934 0.1250 58,100 -0.01(-10.46%)
Jun 11, 2014 0.1100 0.1398 0.1100 0.1396 19,529 +0.02(+21.39%)
Jun 10, 2014 0.1201 0.1201 0.1150 0.1150 5,000 -0.00(-3.36%)
Jun 06, 2014 0.1300 0.1749 0.1100 0.1190 61,200 -0.06(-31.88%)
Jun 05, 2014 0.1600 0.1749 0.1580 0.1747 3,610 -0.00(-0.06%)
Jun 04, 2014 0.1202 0.1748 0.1202 0.1748 5,399 -0.00(-0.06%)
Jun 02, 2014 0.1749 0.1749 0.1749 0 +0.01(+5.11%)
May 30, 2014 0.1664 0.1664 0.1664 0.1664 600 +0.03(+24.36%)
May 29, 2014 0.1300 0.1400 0.1300 0.1338 28,567 -0.03(-16.38%)
May 28, 2014 0.1450 0.1600 0.1400 0.1600 16,000 +0.00(+0.00%)
May 27, 2014 0.1664 0.1664 0.1500 0.1600 36,700 -0.00(-2.97%)
May 23, 2014 0.1649 0.1649 0.1649 0 +0.01(+9.93%)
May 21, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 20, 2014 0.1300 0.1450 0.1300 0.1400 51,357 -0.01(-6.67%)
May 19, 2014 0.1201 0.1500 0.1200 0.1500 567,500 +0.01(+7.14%)
May 16, 2014 0.1500 0.1500 0.1400 0.1400 79,100 -0.02(-15.15%)
May 09, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 08, 2014 0.1650 0.1650 0.1650 0.1650 400 +0.02(+10.00%)
May 07, 2014 0.1201 0.1500 0.1201 0.1500 9,146 -0.02(-11.76%)
May 06, 2014 0.1200 0.1700 0.1200 0.1700 571 +0.02(+13.33%)
May 05, 2014 0.1300 0.1500 0.1300 0.1500 11,899 -0.02(-11.76%)
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.