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 30, 2021 0.0050 0.0099 0.0050 0.0099 19,900 -0.00(-16.81%)
Apr 29, 2021 0.0119 0.0119 0.0119 0.0119 1,500 +0.01(+138.00%)
Apr 20, 2021 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Apr 19, 2021 0.0051 0.0060 0.0051 0.0060 11,364 +0.00(+17.65%)
Apr 12, 2021 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Apr 09, 2021 0.0051 0.0051 0.0051 0.0051 500 +0.00(+0.00%)
Apr 07, 2021 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Apr 06, 2021 0.0051 0.0051 0.0051 0.0051 8,264 +0.00(+0.00%)
Apr 05, 2021 0.0051 0.0051 0.0051 0.0051 5,000 -0.00(-27.14%)
Mar 31, 2021 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 30, 2021 0.0080 0.0148 0.0070 0.0070 29,300 -0.00(-12.50%)
Mar 29, 2021 0.0070 0.0080 0.0070 0.0080 3,493 +0.00(+14.29%)
Mar 26, 2021 0.0070 0.0070 0.0070 0.0070 3,700 +0.00(+0.00%)
Mar 25, 2021 0.0070 0.0070 0.0051 0.0070 13,788 +0.00(+37.25%)
Mar 19, 2021 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Mar 18, 2021 0.0051 0.0051 0.0051 0.0051 5,122 +0.00(+0.00%)
Mar 17, 2021 0.0051 0.0051 0.0050 0.0051 45,510 -0.01(-60.77%)
Mar 16, 2021 0.0130 0.0134 0.0120 0.0130 98,134 +0.00(+19.27%)
Mar 15, 2021 0.0051 0.0120 0.0051 0.0109 3,900 +0.01(+113.73%)
Mar 04, 2021 0.0051 0.0051 0.0051 0 +0.00(+10.87%)
Mar 01, 2021 0.0046 0.0046 0.0046 0 -0.00(-8.00%)
Feb 26, 2021 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+4.17%)
Feb 25, 2021 0.0048 0.0090 0.0048 0.0048 43,895 -0.00(-46.07%)
Feb 24, 2021 0.0089 0.0089 0.0089 0.0089 11,735 +0.00(+97.78%)
Feb 22, 2021 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Feb 19, 2021 0.0100 0.0100 0.0060 0.0060 13,000 -0.00(-13.04%)
Feb 18, 2021 0.0090 0.0100 0.0069 0.0069 85,565 -0.00(-11.54%)
Feb 17, 2021 0.0060 0.0078 0.0060 0.0078 96,042 +0.00(+151.61%)
Feb 16, 2021 0.0100 0.0100 0.0031 0.0031 15,568 -0.00(-60.26%)
Feb 12, 2021 0.0040 0.0100 0.0040 0.0078 325,300 +0.00(+30.00%)
Feb 09, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 08, 2021 0.0060 0.0060 0.0060 0.0060 2,000 +0.00(+11.11%)
Feb 05, 2021 0.0060 0.0060 0.0054 0.0054 2,400 +0.00(+0.00%)
Feb 04, 2021 0.0040 0.0054 0.0040 0.0054 19,200 +0.00(+35.00%)
Feb 03, 2021 0.0040 0.0060 0.0040 0.0040 55,925 +0.00(+0.00%)
Feb 02, 2021 0.0040 0.0040 0.0040 0.0040 50,557 -0.00(-18.37%)
Feb 01, 2021 0.0049 0.0049 0.0049 0.0049 1,000 +0.00(+0.00%)
Jan 29, 2021 0.0049 0.0049 0.0049 0.0049 2,000 +0.00(+0.00%)
Jan 27, 2021 0.0049 0.0049 0.0049 0 +0.00(+32.43%)
Jan 21, 2021 0.0037 0.0037 0.0037 0 +0.00(+23.33%)
Jan 20, 2021 0.0030 0.0030 0.0030 0.0030 15,000 +0.00(+20.00%)
Jan 19, 2021 0.0019 0.0025 0.0019 0.0025 643 +0.00(+108.33%)
Jan 14, 2021 0.0012 0.0012 0.0012 0 -0.00(-75.51%)
Jan 13, 2021 0.0049 0.0049 0.0049 0.0049 10,204 -0.00(-2.00%)
Jan 11, 2021 0.0050 0.0050 0.0050 0 +0.00(+177.78%)
Jan 06, 2021 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 05, 2021 0.0029 0.0029 0.0015 0.0018 155,000 -0.00(-45.45%)
Dec 31, 2020 0.0033 0.0033 0.0033 0 +0.00(+175.00%)
Dec 29, 2020 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Dec 28, 2020 0.0011 0.0030 0.0011 0.0011 120,000 +0.00(+0.00%)
Dec 24, 2020 0.0011 0.0030 0.0011 0.0011 232,900 -0.00(-15.38%)
Dec 21, 2020 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Dec 16, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 14, 2020 0.0011 0.0011 0.0011 0 -0.00(-68.57%)
Dec 10, 2020 0.0035 0.0035 0.0035 0 -0.00(-5.41%)
Dec 09, 2020 0.0037 0.0037 0.0037 3 +0.00(+0.00%)
Dec 08, 2020 0.0037 0.0037 0.0037 0.0037 780 +0.00(+236.36%)
Dec 07, 2020 0.0063 0.0063 0.0011 0.0011 10,158 -0.00(-15.38%)
Dec 04, 2020 0.0013 0.0013 0.0011 0.0013 52,900 +0.00(+30.00%)
Nov 30, 2020 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Nov 24, 2020 0.0013 0.0013 0.0013 0 -0.00(-56.67%)
Nov 23, 2020 0.0030 0.0030 0.0030 0.0030 1,629 +0.00(+0.00%)
Nov 19, 2020 0.0030 0.0030 0.0030 0 +0.00(+30.43%)
Nov 11, 2020 0.0023 0.0023 0.0023 0 -0.00(-64.06%)
Nov 10, 2020 0.0064 0.0064 0.0064 0.0064 20,000 +0.00(+178.26%)
Nov 06, 2020 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Oct 29, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 26, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Oct 22, 2020 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 20, 2020 0.0021 0.0021 0.0021 0 -0.00(-58.82%)
Oct 16, 2020 0.0051 0.0051 0.0051 0 +0.00(+183.33%)
Oct 15, 2020 0.0018 0.0018 0.0018 0.0018 7,000 -0.00(-52.63%)
Oct 09, 2020 0.0038 0.0038 0.0038 0 +0.00(+280.00%)
Oct 07, 2020 0.0010 0.0010 0.0010 0 -0.00(-62.96%)
Oct 06, 2020 0.0027 0.0027 0.0027 0.0027 30,000 +0.00(+0.00%)
Sep 30, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Sep 24, 2020 0.0027 0.0027 0.0027 0 -0.00(-48.08%)
Sep 18, 2020 0.0052 0.0052 0.0052 0 -0.00(-35.80%)
Sep 17, 2020 0.0081 0.0081 0.0068 0.0081 21,000 -0.00(-8.99%)
Sep 16, 2020 0.0027 0.0089 0.0027 0.0089 5,200 +0.01(+196.67%)
Sep 08, 2020 0.0030 0.0030 0.0030 0 -0.00(-55.22%)
Sep 01, 2020 0.0067 0.0067 0.0067 0 -0.00(-6.94%)
Aug 28, 2020 0.0072 0.0072 0.0072 0 +0.00(+44.00%)
Aug 27, 2020 0.0040 0.0050 0.0040 0.0050 20,000 -0.00(-48.45%)
Aug 25, 2020 0.0097 0.0097 0.0097 0 +0.01(+273.08%)
Aug 24, 2020 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+0.00%)
Aug 21, 2020 0.0026 0.0026 0.0026 0.0026 1,300 +0.00(+0.00%)
Aug 20, 2020 0.0026 0.0080 0.0026 0.0026 36,822 -0.00(-35.00%)
Aug 19, 2020 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
Aug 18, 2020 0.0040 0.0040 0.0040 0.0040 7,000 +0.00(+0.00%)
Aug 14, 2020 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Aug 13, 2020 0.0040 0.0040 0.0030 0.0030 24,200 +0.00(+15.38%)
Aug 11, 2020 0.0026 0.0026 0.0026 0 -0.00(-35.00%)
Aug 07, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 05, 2020 0.0040 0.0040 0.0040 0 +0.00(+53.85%)
Aug 04, 2020 0.0026 0.0026 0.0026 0.0026 11,909 +0.00(+0.00%)
Aug 03, 2020 0.0040 0.0040 0.0026 0.0026 37,110 -0.00(-49.02%)
Jul 30, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Jul 24, 2020 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Jul 23, 2020 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-28.57%)
Jul 21, 2020 0.0070 0.0070 0.0070 0 +0.01(+600.00%)
Jul 20, 2020 0.0010 0.0010 0.0010 0.0010 714 -0.01(-83.33%)
Jul 17, 2020 0.0070 0.0070 0.0010 0.0060 19,900 -0.00(-14.29%)
Jul 16, 2020 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+7.69%)
Jul 14, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jul 13, 2020 0.0065 0.0065 0.0065 0.0065 9,582 -0.00(-4.41%)
Jul 10, 2020 0.0068 0.0068 0.0068 0.0068 10,700 +0.00(+223.81%)
Jul 09, 2020 0.0021 0.0021 0.0021 0.0021 10,000 -0.00(-30.00%)
Jul 08, 2020 0.0030 0.0030 0.0030 0.0030 5,566 -0.00(-14.29%)
Jul 07, 2020 0.0050 0.0050 0.0035 0.0035 36,938 +0.00(+75.00%)
Jul 06, 2020 0.0020 0.0020 0.0020 0.0020 9,077 +0.00(+0.00%)
Jul 02, 2020 0.0020 0.0020 0.0020 0.0020 26,000 -0.00(-47.37%)
Jun 30, 2020 0.0038 0.0038 0.0038 0 -0.00(-44.93%)
Jun 29, 2020 0.0010 0.0069 0.0010 0.0069 7,800 -0.00(-1.43%)
Jun 24, 2020 0.0070 0.0070 0.0070 0 +0.01(+600.00%)
Jun 23, 2020 0.0010 0.0010 0.0010 54 +0.00(+0.00%)
Jun 22, 2020 0.0010 0.0010 0.0010 0.0010 39,311 -0.00(-16.67%)
Jun 19, 2020 0.0026 0.0070 0.0012 0.0012 109,600 +0.00(+0.00%)
Jun 18, 2020 0.0012 0.0012 0.0012 0.0012 910 +0.00(+0.00%)
Jun 11, 2020 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Jun 08, 2020 0.0015 0.0015 0.0015 0 -0.00(-59.46%)
Jun 05, 2020 0.0037 0.0037 0.0037 0.0037 35,000 +0.00(+270.00%)
Jun 03, 2020 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
May 27, 2020 0.0008 0.0008 0.0008 0 -0.00(-78.38%)
May 26, 2020 0.0008 0.0037 0.0008 0.0037 980 +0.00(+516.67%)
May 14, 2020 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
May 11, 2020 0.0008 0.0008 0.0008 0 -0.00(-78.95%)
May 08, 2020 0.0008 0.0038 0.0005 0.0038 15,100 +0.00(+660.00%)
May 06, 2020 0.0005 0.0005 0.0005 0 -0.00(-83.33%)
May 05, 2020 0.0030 0.0034 0.0030 0.0030 38,258 +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.