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 (%)
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%)
Apr 01, 2015 0.0584 0.0584 0.0584 0.0584 2,900 -0.01(-16.33%)
Mar 31, 2015 0.0500 0.0698 0.0500 0.0698 20,400 -0.02(-25.67%)
Mar 26, 2015 0.0939 0.0939 0.0939 0 +0.03(+44.02%)
Mar 25, 2015 0.0500 0.0652 0.0500 0.0652 6,000 -0.03(-31.30%)
Mar 24, 2015 0.0949 0.0949 0.0949 0.0949 1,000 +0.00(+0.96%)
Mar 23, 2015 0.0532 0.0949 0.0427 0.0940 58,000 +0.01(+17.50%)
Mar 20, 2015 0.0510 0.0800 0.0451 0.0800 136,700 +0.00(+0.00%)
Mar 19, 2015 0.0500 0.0800 0.0500 0.0800 35,646 +0.02(+39.01%)
Mar 18, 2015 0.0575 0.0575 0.0575 0.0575 500 +0.00(+0.09%)
Mar 17, 2015 0.0500 0.0575 0.0450 0.0575 7,000 +0.01(+15.00%)
Mar 16, 2015 0.0600 0.0600 0.0500 0.0500 17,000 -0.02(-28.57%)
Mar 09, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 27, 2015 0.0950 0.0950 0.0950 0 +0.03(+47.29%)
Feb 25, 2015 0.0619 0.0645 0.0600 0.0645 24,725 -0.01(-7.86%)
Feb 24, 2015 0.0600 0.0700 0.0600 0.0700 6,215 -0.01(-17.65%)
Feb 23, 2015 0.0600 0.0850 0.0551 0.0850 23,715 +0.03(+41.90%)
Feb 20, 2015 0.0550 0.0599 0.0550 0.0599 24,946 -0.03(-33.44%)
Feb 18, 2015 0.0900 0.0900 0.0900 0 +0.02(+21.95%)
Feb 17, 2015 0.0738 0.0738 0.0738 0.0738 500 +0.00(+5.43%)
Feb 12, 2015 0.0700 0.0700 0.0700 0 +0.01(+22.59%)
Feb 10, 2015 0.0571 0.0571 0.0571 0 +0.02(+49.09%)
Feb 09, 2015 0.0740 0.0740 0.0383 0.0383 10,300 -0.01(-26.49%)
Feb 06, 2015 0.0521 0.0738 0.0521 0.0521 58,800 -0.02(-29.59%)
Feb 05, 2015 0.0734 0.0740 0.0521 0.0740 14,000 +0.00(+0.27%)
Feb 04, 2015 0.0521 0.0738 0.0521 0.0738 317 -0.00(-0.27%)
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.