Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chariot Ltd (OP: OIGLF )

0.1010 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 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, 2012 2.990 2.990 2.890 2.890 26,000 -0.13(-4.30%)
Apr 27, 2012 3.020 3.020 3.020 3.020 150 +0.06(+2.03%)
Apr 26, 2012 2.910 3.000 2.910 2.960 4,386 -0.07(-2.31%)
Apr 25, 2012 3.040 3.040 3.030 3.030 5,472 +0.00(+0.00%)
Apr 24, 2012 3.090 3.090 3.030 3.030 2,100 -0.01(-0.33%)
Apr 23, 2012 3.050 3.050 2.900 3.040 7,925 -0.11(-3.49%)
Apr 20, 2012 3.130 3.150 3.100 3.150 2,200 +0.04(+1.29%)
Apr 19, 2012 3.050 3.120 3.050 3.110 5,765 +0.06(+1.97%)
Apr 18, 2012 2.950 3.050 2.950 3.050 2,000 +0.11(+3.74%)
Apr 17, 2012 2.940 2.940 2.940 2.940 100 +0.07(+2.44%)
Apr 16, 2012 2.900 2.900 2.750 2.870 2,400 -0.09(-3.04%)
Apr 13, 2012 2.960 2.960 2.960 2.960 1,290 +0.05(+1.72%)
Apr 12, 2012 2.880 2.910 2.840 2.910 8,650 +0.11(+3.93%)
Apr 11, 2012 2.840 2.840 2.740 2.800 19,240 -0.10(-3.45%)
Apr 10, 2012 2.810 2.900 2.810 2.900 6,550 -0.08(-2.68%)
Apr 09, 2012 2.850 2.980 2.850 2.980 8,640 +0.06(+2.05%)
Apr 05, 2012 2.920 2.940 2.860 2.920 21,250 -0.13(-4.26%)
Apr 04, 2012 3.050 3.050 2.980 3.050 2,100 -0.17(-5.28%)
Apr 03, 2012 3.250 3.250 3.220 3.220 8,500 +0.03(+0.94%)
Apr 02, 2012 3.200 3.210 3.050 3.190 4,852 -0.08(-2.45%)
Mar 30, 2012 3.300 3.300 3.100 3.270 10,100 +0.11(+3.48%)
Mar 29, 2012 3.160 3.160 3.100 3.160 8,410 -0.16(-4.82%)
Mar 28, 2012 3.260 3.320 3.260 3.320 14,055 +0.04(+1.22%)
Mar 27, 2012 3.340 3.350 3.200 3.280 16,950 +0.03(+0.92%)
Mar 26, 2012 3.129 3.250 3.129 3.250 8,000 +0.13(+4.17%)
Mar 23, 2012 3.150 3.150 3.120 3.120 19,900 +0.15(+5.05%)
Mar 22, 2012 3.000 3.000 2.970 2.970 6,000 -0.03(-1.00%)
Mar 21, 2012 3.000 3.000 3.000 3.000 21,500 +0.00(+0.00%)
Mar 20, 2012 3.050 3.050 2.964 3.000 79,260 -0.09(-2.91%)
Mar 19, 2012 3.057 3.090 3.057 3.090 19,550 +0.04(+1.31%)
Mar 16, 2012 3.050 3.050 3.050 3.050 7,950 +0.11(+3.74%)
Mar 15, 2012 2.930 3.000 2.930 2.940 79,100 -0.03(-1.01%)
Mar 14, 2012 2.960 2.970 2.960 2.970 15,900 +0.01(+0.34%)
Mar 13, 2012 3.100 3.100 2.960 2.960 12,500 +0.04(+1.37%)
Mar 12, 2012 2.920 2.920 2.920 2.920 2,000 +0.02(+0.69%)
Mar 09, 2012 2.900 2.900 2.830 2.900 3,780 +0.10(+3.57%)
Mar 08, 2012 2.830 2.830 2.800 2.800 3,088 -0.04(-1.41%)
Mar 07, 2012 2.840 2.840 2.840 2.840 1,200 +0.09(+3.27%)
Mar 06, 2012 2.800 2.800 2.750 2.750 5,400 +0.15(+5.77%)
Mar 05, 2012 2.760 2.760 2.600 2.600 4,100 -0.20(-7.14%)
Mar 02, 2012 2.800 2.800 2.800 2.800 100 +0.19(+7.28%)
Mar 01, 2012 2.710 2.710 2.610 2.610 400 -0.18(-6.45%)
Feb 29, 2012 2.790 2.790 2.790 2.790 50,000 +0.01(+0.32%)
Feb 28, 2012 2.781 2.781 2.781 2.781 500 +0.07(+2.62%)
Feb 27, 2012 2.690 2.710 2.690 2.710 6,850 -0.04(-1.45%)
Feb 24, 2012 2.750 2.764 2.750 2.750 3,000 +0.00(+0.00%)
Feb 23, 2012 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Feb 22, 2012 2.750 2.750 2.750 2.750 1,600 -0.02(-0.72%)
Feb 21, 2012 2.600 2.770 2.600 2.770 4,500 +0.23(+9.06%)
Feb 17, 2012 2.380 2.540 2.380 2.540 5,500 +0.16(+6.72%)
Feb 16, 2012 2.400 2.400 2.380 2.380 4,450 -0.07(-2.86%)
Feb 15, 2012 2.440 2.470 2.440 2.450 105,250 +0.17(+7.46%)
Feb 14, 2012 2.280 2.280 2.280 2.280 1,400 +0.01(+0.44%)
Feb 13, 2012 2.270 2.270 2.270 2.270 1,000 +0.03(+1.34%)
Feb 10, 2012 2.160 2.250 2.160 2.240 30,500 +0.24(+12.00%)
Feb 09, 2012 2.000 2.000 2.000 2.000 4,000 -0.10(-4.76%)
Feb 08, 2012 2.100 2.100 2.100 2.100 4,000 +0.09(+4.48%)
Feb 07, 2012 2.010 2.010 2.010 2.010 100 -0.01(-0.50%)
Feb 03, 2012 2.020 2.020 2.020 0 +0.05(+2.54%)
Feb 02, 2012 1.970 1.970 1.970 1.970 4,000 +0.08(+4.23%)
Jan 31, 2012 1.890 1.890 1.890 0 -0.10(-5.03%)
Jan 26, 2012 1.990 1.990 1.990 1.990 0 +0.17(+9.34%)
Jan 17, 2012 1.820 1.820 1.820 0 +0.08(+4.60%)
Jan 13, 2012 1.740 1.740 1.740 1.740 1,500 +0.04(+2.09%)
Jan 05, 2012 1.704 1.704 1.704 0 +0.07(+4.56%)
Dec 30, 2011 1.630 1.630 1.630 0 -0.07(-4.12%)
Dec 29, 2011 1.700 1.700 1.700 1.700 100 +0.16(+10.39%)
Dec 23, 2011 1.540 1.540 1.540 1.540 0 +0.09(+6.21%)
Dec 20, 2011 1.450 1.450 1.450 1.450 0 +0.02(+1.40%)
Dec 19, 2011 1.470 1.470 1.430 1.430 3,900 -0.02(-1.38%)
Dec 15, 2011 1.450 1.450 1.450 1.450 0 -0.01(-0.68%)
Dec 12, 2011 1.460 1.460 1.460 1.460 0 -0.11(-7.01%)
Dec 09, 2011 1.610 1.610 1.570 1.570 3,340 -0.20(-11.30%)
Dec 07, 2011 1.770 1.770 1.770 0 +0.03(+1.72%)
Dec 02, 2011 1.740 1.740 1.740 0 -0.01(-0.57%)
Dec 01, 2011 1.780 1.780 1.750 1.750 325 -0.03(-1.69%)
Nov 30, 2011 1.780 1.780 1.780 1.780 151,000 +0.03(+1.71%)
Nov 23, 2011 1.750 1.750 1.750 0 -0.17(-8.85%)
Nov 21, 2011 1.920 1.920 1.920 0 -0.15(-7.25%)
Nov 17, 2011 2.070 2.070 2.070 2.070 0 -0.02(-0.96%)
Nov 16, 2011 2.090 2.090 2.090 2.090 1,000 -0.06(-2.79%)
Nov 09, 2011 2.150 2.150 2.150 0 +0.07(+3.37%)
Nov 07, 2011 2.080 2.080 2.080 2.080 0 +0.01(+0.48%)
Nov 04, 2011 2.070 2.070 2.070 2.070 500 +0.03(+1.47%)
Nov 01, 2011 2.040 2.040 2.040 0 -0.24(-10.53%)
Oct 31, 2011 2.280 2.280 2.280 2.280 500 +0.28(+14.00%)
Oct 26, 2011 2.000 2.000 2.000 0 -0.03(-1.48%)
Oct 25, 2011 2.030 2.030 2.030 2.030 170 -0.09(-4.25%)
Oct 24, 2011 2.120 2.120 2.120 2.120 10,000 -0.13(-5.78%)
Oct 20, 2011 2.250 2.250 2.250 2.250 0 +0.17(+8.17%)
Oct 19, 2011 2.080 2.080 2.080 2.080 500 -0.09(-4.15%)
Oct 14, 2011 2.170 2.170 2.170 0 +0.06(+2.84%)
Oct 12, 2011 2.110 2.110 2.110 0 +0.06(+2.93%)
Oct 10, 2011 2.050 2.050 2.050 0 +0.11(+5.67%)
Oct 07, 2011 1.940 1.940 1.940 1.940 115 +0.15(+8.38%)
Oct 05, 2011 1.790 1.790 1.790 0 +0.05(+2.87%)
Oct 04, 2011 1.740 1.740 1.740 1.740 2,000 -0.03(-1.69%)
Oct 03, 2011 1.770 1.770 1.770 1.770 1,300 -0.13(-6.84%)
Sep 30, 2011 1.900 1.900 1.900 1.900 1,000 -0.20(-9.52%)
Sep 29, 2011 2.100 2.100 2.100 2.100 1,000 +0.25(+13.51%)
Sep 23, 2011 1.850 1.850 1.850 0 -0.13(-6.57%)
Sep 22, 2011 2.030 2.030 1.980 1.980 5,500 -0.10(-4.81%)
Sep 21, 2011 2.080 2.080 2.080 2.080 1,500 -0.24(-10.34%)
Sep 16, 2011 2.320 2.320 2.320 0 -0.11(-4.53%)
Sep 15, 2011 2.430 2.450 2.430 2.430 7,500 +0.08(+3.40%)
Sep 14, 2011 2.350 2.350 2.350 2.350 900 +0.18(+8.29%)
Sep 08, 2011 2.170 2.170 2.170 2.170 0 +0.08(+3.83%)
Sep 02, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 01, 2011 2.090 2.090 2.090 2.090 18,000 +0.17(+8.85%)
Aug 31, 2011 1.850 1.920 1.850 1.920 1,300 -0.06(-3.03%)
Aug 30, 2011 1.950 1.980 1.950 1.980 3,000 +0.03(+1.54%)
Aug 29, 2011 1.950 1.950 1.950 1.950 125 +0.00(+0.00%)
Aug 26, 2011 1.950 1.950 1.950 1.950 150 +0.10(+5.41%)
Aug 25, 2011 2.000 2.000 1.850 1.850 1,018 -0.17(-8.42%)
Aug 24, 2011 1.990 2.020 1.990 2.020 2,600 +0.05(+2.54%)
Aug 23, 2011 1.970 1.970 1.970 1.970 2,000 -0.06(-2.96%)
Aug 22, 2011 2.030 2.030 2.030 2.030 350 -0.05(-2.40%)
Aug 19, 2011 2.050 2.080 2.050 2.080 600 +0.08(+4.00%)
Aug 18, 2011 2.080 2.080 1.990 2.000 18,500 -0.28(-12.28%)
Aug 17, 2011 2.280 2.280 2.180 2.280 2,450 -0.04(-1.72%)
Aug 16, 2011 2.300 2.320 2.300 2.320 4,150 -0.11(-4.53%)
Aug 15, 2011 2.440 2.440 2.420 2.430 4,200 +0.39(+19.12%)
Aug 12, 2011 2.040 2.040 2.000 2.040 3,475 +0.04(+2.00%)
Aug 11, 2011 2.000 2.000 2.000 2.000 2,600 +0.06(+3.09%)
Aug 10, 2011 1.950 1.950 1.940 1.940 4,000 -0.06(-3.00%)
Aug 09, 2011 2.000 2.010 2.000 2.000 6,600 -0.15(-6.98%)
Aug 08, 2011 2.150 2.150 2.150 2.150 2,700 +0.15(+7.50%)
Aug 05, 2011 2.000 2.000 2.000 2.000 3,500 +0.06(+3.09%)
Aug 04, 2011 1.980 1.980 1.940 1.940 4,150 -0.86(-30.71%)
Aug 01, 2011 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 29, 2011 2.800 2.800 2.800 2.800 500 -0.05(-1.75%)
Jul 21, 2011 2.850 2.850 2.850 0 -0.09(-3.06%)
Jul 19, 2011 2.940 2.940 2.940 0 -0.14(-4.55%)
Jul 15, 2011 3.080 3.080 3.080 0 +0.04(+1.32%)
Jul 14, 2011 3.040 3.040 3.040 3.040 200 +0.15(+5.19%)
Jul 13, 2011 2.740 2.890 2.740 2.890 1,490 +0.00(+0.00%)
Jul 12, 2011 2.890 2.890 2.890 2.890 400 +0.08(+2.85%)
Jul 11, 2011 2.810 2.810 2.810 2.810 600 -0.25(-8.17%)
Jul 08, 2011 3.040 3.060 2.910 3.060 2,500 -0.02(-0.65%)
Jul 07, 2011 3.090 3.090 3.080 3.080 5,000 +0.13(+4.41%)
Jul 05, 2011 2.950 2.950 2.950 0 -0.02(-0.67%)
Jun 29, 2011 2.970 2.970 2.970 0 +0.20(+7.22%)
Jun 28, 2011 2.780 2.780 2.770 2.770 2,800 +0.30(+12.15%)
Jun 27, 2011 2.460 2.470 2.450 2.470 1,739 -0.14(-5.36%)
Jun 24, 2011 2.640 2.640 2.610 2.610 2,150 +0.33(+14.47%)
Jun 23, 2011 2.280 2.280 2.280 2.280 850 -0.60(-20.83%)
Jun 22, 2011 2.880 2.880 2.880 2.880 150 -0.07(-2.37%)
Jun 21, 2011 2.950 2.950 2.950 2.950 1,000 -0.09(-2.96%)
Jun 16, 2011 3.040 3.040 3.040 3.040 0 -0.46(-13.14%)
Jun 15, 2011 3.500 3.500 3.500 3.500 4,960 -0.05(-1.41%)
Jun 14, 2011 3.550 3.550 3.550 3.550 100 +0.00(+0.00%)
Jun 10, 2011 3.550 3.550 3.550 0 -0.09(-2.47%)
Jun 08, 2011 3.640 3.640 3.640 0 -0.09(-2.41%)
Jun 02, 2011 3.730 3.730 3.730 0 +0.02(+0.54%)
May 19, 2011 3.710 3.710 3.710 0 -0.24(-6.08%)
May 13, 2011 3.950 3.950 3.950 0 +0.39(+10.96%)
May 12, 2011 3.560 3.560 3.560 3.560 5,000 +0.06(+1.71%)
May 11, 2011 3.430 3.540 3.430 3.500 12,000 -0.08(-2.23%)
May 10, 2011 3.410 3.580 3.410 3.580 400 -0.07(-1.92%)
May 09, 2011 3.650 3.650 3.650 3.650 1,300 +0.46(+14.42%)
May 06, 2011 3.190 3.190 3.190 3.190 100 -0.13(-3.92%)
May 05, 2011 3.320 3.320 3.320 3.320 130 +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.