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 28, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 27, 2015 0.0450 0.0700 0.0450 0.0700 41,500 +0.02(+27.27%)
Aug 26, 2015 0.0470 0.0550 0.0450 0.0550 1,512 +0.00(+10.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 20, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0550 0.0550 0 -0.04(-42.11%)
Aug 12, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 11, 2015 0.0700 0.0950 0.0700 0.0950 84,411 +0.02(+35.71%)
Aug 10, 2015 0.0580 0.0700 0.0580 0.0700 3,600 +0.00(+0.00%)
Aug 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+1.01%)
Jul 28, 2015 0.0693 0.0693 0.0693 32 +0.00(+0.00%)
Jul 27, 2015 0.0693 0.0693 0.0501 0.0693 62,154 +0.00(+0.00%)
Jul 24, 2015 0.0600 0.0693 0.0600 0.0693 16,600 -0.01(-13.38%)
Jul 21, 2015 0.0800 0.0800 0.0800 0 +0.03(+48.15%)
Jul 20, 2015 0.0540 0.0540 0.0540 0.0540 44,800 -0.00(-1.82%)
Jul 17, 2015 0.0521 0.0550 0.0521 0.0550 142,490 -0.01(-20.63%)
Jul 16, 2015 0.0560 0.0693 0.0560 0.0693 10,100 +0.01(+15.50%)
Jul 15, 2015 0.0550 0.0600 0.0550 0.0600 47,375 -0.01(-13.42%)
Jul 14, 2015 0.0693 0.0693 0.0693 0.0693 200 +0.00(+0.00%)
Jul 13, 2015 0.0506 0.0693 0.0506 0.0693 5,200 -0.01(-12.17%)
Jul 10, 2015 0.0500 0.0800 0.0500 0.0789 60,580 -0.00(-1.38%)
Jul 09, 2015 0.0501 0.0800 0.0501 0.0800 800 +0.01(+15.44%)
Jul 08, 2015 0.0520 0.0693 0.0500 0.0693 147,924 -0.00(-0.14%)
Jul 07, 2015 0.0520 0.0694 0.0501 0.0694 11,000 +0.00(+0.00%)
Jul 06, 2015 0.0506 0.0694 0.0505 0.0694 67,600 -0.00(-0.86%)
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%)
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.