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 (%)
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%)
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.