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 (%)
Jun 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 26, 2015 0.0800 0.0800 0.0600 0.0600 20,000 -0.02(-25.00%)
Jun 25, 2015 0.0800 0.0800 0.0800 0.0800 700 +0.02(+23.46%)
Jun 24, 2015 0.0501 0.0648 0.0501 0.0648 3,351 +0.00(+0.00%)
Jun 23, 2015 0.0550 0.0648 0.0550 0.0648 27,500 +0.00(+0.00%)
Jun 22, 2015 0.0550 0.0667 0.0550 0.0648 22,300 -0.02(-19.00%)
Jun 19, 2015 0.0550 0.0800 0.0550 0.0800 13,450 +0.01(+14.29%)
Jun 18, 2015 0.0700 0.0700 0.0700 0.0700 200 +0.02(+40.00%)
Jun 17, 2015 0.0519 0.0600 0.0500 0.0500 30,500 -0.01(-13.04%)
Jun 15, 2015 0.0575 0.0575 0.0575 0 +0.01(+12.75%)
Jun 12, 2015 0.0510 0.0519 0.0500 0.0510 21,000 -0.01(-15.00%)
Jun 11, 2015 0.0550 0.0600 0.0550 0.0600 45,220 +0.00(+9.09%)
Jun 10, 2015 0.0694 0.0700 0.0550 0.0550 25,404 -0.01(-20.75%)
Jun 09, 2015 0.0450 0.0694 0.0450 0.0694 6,000 +0.01(+23.71%)
Jun 08, 2015 0.0561 0.0561 0.0561 0.0561 900 -0.00(-4.10%)
Jun 05, 2015 0.0450 0.0585 0.0450 0.0585 52,500 -0.02(-22.00%)
Jun 04, 2015 0.0450 0.0750 0.0450 0.0750 292 -0.01(-6.25%)
Jun 03, 2015 0.0400 0.0900 0.0400 0.0800 189,429 -0.02(-20.00%)
Jun 02, 2015 0.0500 0.1000 0.0500 0.1000 16,395 +0.04(+66.94%)
Jun 01, 2015 0.0037 0.0599 0.0037 0.0599 12,802 -0.02(-20.13%)
May 29, 2015 0.0355 0.0750 0.0355 0.0750 7,560 -0.01(-11.56%)
May 27, 2015 0.0848 0.0848 0.0848 0 +0.01(+6.27%)
May 26, 2015 0.0351 0.0798 0.0351 0.0798 635 -0.01(-5.90%)
May 22, 2015 0.0848 0.0848 0.0848 0 +0.01(+21.32%)
May 21, 2015 0.0351 0.0848 0.0351 0.0699 3,746 -0.00(-0.14%)
May 19, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 14, 2015 0.0800 0.0800 0.0800 0 -0.01(-9.91%)
May 11, 2015 0.0888 0.0888 0.0888 0 -0.01(-11.20%)
May 08, 2015 0.1000 0.1000 0.1000 0.1000 699 +0.01(+12.61%)
May 07, 2015 0.0900 0.0900 0.0888 0.0888 500 -0.00(-1.33%)
May 05, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 04, 2015 0.0910 0.1000 0.0350 0.0700 242,024 -0.04(-36.25%)
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%)
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.