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 28, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 20, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 19, 2017 0.0080 0.0100 0.0075 0.0100 26,200 +0.00(+25.00%)
Apr 12, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 11, 2017 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+14.29%)
Apr 10, 2017 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Mar 31, 2017 0.0070 0.0070 0.0070 0 +0.00(+14.75%)
Mar 27, 2017 0.0061 0.0061 0.0061 0 +0.00(+17.31%)
Mar 24, 2017 0.0069 0.0072 0.0052 0.0052 120,447 -0.00(-13.33%)
Mar 22, 2017 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Mar 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 15, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.10%)
Mar 14, 2017 0.0060 0.0100 0.0060 0.0100 29,870 +0.00(+66.50%)
Mar 13, 2017 0.0060 0.0060 0.0060 0.0060 1,086 -0.00(-25.00%)
Mar 07, 2017 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Mar 06, 2017 0.0070 0.0070 0.0070 0.0070 3,333 +0.00(+16.67%)
Mar 02, 2017 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 01, 2017 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+0.00%)
Feb 27, 2017 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Feb 22, 2017 0.0085 0.0085 0.0085 0 +0.00(+13.33%)
Feb 16, 2017 0.0075 0.0075 0.0075 0 -0.01(-50.98%)
Feb 14, 2017 0.0153 0.0153 0.0153 0 +0.00(+0.00%)
Feb 13, 2017 0.0153 0.0153 0.0153 0.0153 6,000 -0.00(-0.26%)
Feb 10, 2017 0.0153 0.0153 0.0153 0.0153 2,500 +0.00(+2.27%)
Feb 09, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+25.00%)
Feb 08, 2017 0.0094 0.0120 0.0094 0.0120 136,283 +0.00(+41.18%)
Feb 06, 2017 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Feb 02, 2017 0.0085 0.0085 0.0085 0 -0.00(-10.53%)
Jan 27, 2017 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jan 19, 2017 0.0095 0.0095 0.0095 0 +0.00(+58.33%)
Jan 18, 2017 0.0060 0.0060 0.0060 0.0060 9,776 +0.00(+0.00%)
Jan 09, 2017 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jan 03, 2017 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Dec 30, 2016 0.0080 0.0080 0.0080 0 +0.00(+77.78%)
Dec 29, 2016 0.0050 0.0050 0.0030 0.0045 246,889 -0.01(-55.00%)
Dec 28, 2016 0.0080 0.0100 0.0050 0.0100 12,026 +0.00(+0.00%)
Dec 27, 2016 0.0090 0.0100 0.0090 0.0100 12,500 +0.00(+11.11%)
Dec 21, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 19, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 16, 2016 0.0086 0.0090 0.0086 0.0090 18,807 +0.00(+0.00%)
Dec 14, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 07, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 05, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 02, 2016 0.0050 0.0090 0.0031 0.0090 45,586 +0.00(+0.00%)
Dec 01, 2016 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+7.14%)
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%)
Sep 01, 2016 0.0100 0.0149 0.0100 0.0149 11,800 +0.00(+0.00%)
Aug 26, 2016 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Aug 25, 2016 0.0149 0.0149 0.0149 0.0149 1,000 +0.00(+24.17%)
Aug 22, 2016 0.0120 0.0120 0.0120 0 +0.00(+39.53%)
Aug 19, 2016 0.0103 0.0103 0.0086 0.0086 542 -0.01(-42.67%)
Aug 03, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 29, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 22, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 20, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 19, 2016 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 18, 2016 0.0118 0.0150 0.0085 0.0150 102,100 +0.00(+0.00%)
Jul 15, 2016 0.0150 0.0150 0.0085 0.0150 30,742 +0.01(+53.06%)
Jul 14, 2016 0.0098 0.0098 0.0098 0.0098 1,100 -0.01(-34.67%)
Jul 13, 2016 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+7.91%)
Jul 11, 2016 0.0139 0.0139 0.0139 0 +0.00(+0.72%)
Jul 08, 2016 0.0196 0.0196 0.0127 0.0138 26,097 -0.00(-6.76%)
Jul 07, 2016 0.0084 0.0148 0.0084 0.0148 10,334 +0.00(+0.00%)
Jul 05, 2016 0.0148 0.0148 0.0084 0.0148 3,986 +0.00(+4.59%)
Jul 01, 2016 0.0141 0.0141 0.0141 0 -0.00(-5.03%)
Jun 30, 2016 0.0083 0.0149 0.0083 0.0149 7,300 +0.00(+7.97%)
Jun 28, 2016 0.0138 0.0138 0.0138 0 +0.00(+1.62%)
Jun 27, 2016 0.0149 0.0149 0.0136 0.0136 7,500 +0.00(+23.45%)
Jun 23, 2016 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
Jun 22, 2016 0.0090 0.0090 0.0090 0.0090 10,000 -0.00(-18.18%)
Jun 21, 2016 0.0100 0.0110 0.0089 0.0110 95,566 +0.00(+0.00%)
Jun 20, 2016 0.0100 0.0110 0.0100 0.0110 91,425 +0.00(+10.00%)
Jun 17, 2016 0.0150 0.0150 0.0100 0.0100 46,075 -0.01(-54.34%)
Jun 15, 2016 0.0219 0.0219 0.0219 0 +0.00(+1.53%)
Jun 14, 2016 0.0151 0.0216 0.0150 0.0216 3,660 -0.00(-3.79%)
Jun 10, 2016 0.0224 0.0224 0.0224 0 -0.00(-10.32%)
Jun 09, 2016 0.0151 0.0250 0.0151 0.0250 15,500 +0.01(+25.00%)
Jun 08, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 07, 2016 0.0155 0.0200 0.0155 0.0200 20,801 -0.00(-16.32%)
Jun 06, 2016 0.0239 0.0239 0.0239 0.0239 3,017 +0.02(+177.91%)
Jun 03, 2016 0.0200 0.0200 0.0086 0.0086 172,547 -0.02(-65.60%)
Jun 02, 2016 0.0210 0.0250 0.0210 0.0250 23,883 +0.00(+0.00%)
May 25, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 16, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 13, 2016 0.0175 0.0250 0.0175 0.0250 9,473 +0.00(+0.00%)
May 12, 2016 0.0250 0.0250 0.0250 0.0250 4,600 +0.01(+66.67%)
May 11, 2016 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-40.00%)
May 06, 2016 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
May 05, 2016 0.0150 0.0220 0.0150 0.0150 42,600 -0.00(-21.05%)
May 04, 2016 0.0160 0.0190 0.0131 0.0190 68,873 +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.