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 (%)
Sep 29, 2015 0.0683 0.0683 0.0683 0 -0.01(-8.81%)
Sep 25, 2015 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
Sep 21, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 18, 2015 0.0505 0.0650 0.0505 0.0650 19,902 -0.01(-13.33%)
Sep 17, 2015 0.0510 0.0750 0.0505 0.0750 16,559 +0.00(+0.00%)
Sep 10, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 09, 2015 0.0760 0.0900 0.0760 0.0900 2,400 +0.00(+0.00%)
Sep 08, 2015 0.0760 0.0943 0.0760 0.0900 41,506 -0.00(-4.66%)
Sep 04, 2015 0.0944 0.0944 0.0944 0 +0.00(+4.89%)
Sep 03, 2015 0.0780 0.0900 0.0750 0.0900 54,188 -0.00(-4.66%)
Sep 02, 2015 0.0600 0.0944 0.0600 0.0944 28,700 +0.02(+34.86%)
Sep 01, 2015 0.0450 0.0700 0.0450 0.0700 12,443 +0.00(+0.00%)
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%)
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.