Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cgx Energy Inc (OP: CGXEF ) 0.1529 -0.0158 (-9.37%) Streaming Delayed Price Updated: 3:46 PM EDT, Aug 2, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 02, 2024 0.1700 0.1700 0.1500 0.1529 62,021 -0.02(-9.37%) Aug 01, 2024 0.1637 0.1717 0.1598 0.1687 65,397 -0.00(-0.76%) Jul 31, 2024 0.1691 0.1760 0.1598 0.1700 47,863 -0.01(-6.08%) Jul 30, 2024 0.1714 0.1810 0.1664 0.1810 61,001 +0.01(+3.31%) Jul 29, 2024 0.1715 0.1752 0.1666 0.1752 122,409 +0.01(+3.06%) Jul 26, 2024 0.1730 0.1730 0.1583 0.1700 21,978 +0.00(+2.22%) Jul 25, 2024 0.1680 0.1732 0.1650 0.1663 17,803 -0.00(-1.01%) Jul 24, 2024 0.1705 0.1740 0.1650 0.1680 127,643 -0.01(-5.51%) Jul 23, 2024 0.1763 0.1875 0.1674 0.1778 100,478 -0.01(-4.41%) Jul 22, 2024 0.1812 0.1900 0.1680 0.1860 55,619 +0.01(+4.85%) Jul 19, 2024 0.1800 0.1850 0.1700 0.1774 127,200 -0.01(-3.43%) Jul 18, 2024 0.1843 0.1843 0.1800 0.1837 25,400 -0.01(-5.46%) Jul 17, 2024 0.1660 0.1978 0.1660 0.1943 77,152 +0.00(+2.26%) Jul 16, 2024 0.1900 0.1900 0.1850 0.1900 16,000 -0.01(-5.00%) Jul 15, 2024 0.1935 0.2000 0.1901 0.2000 61,050 +0.02(+8.46%) Jul 12, 2024 0.1868 0.1943 0.1800 0.1844 31,649 -0.01(-6.92%) Jul 11, 2024 0.1850 0.1986 0.1775 0.1981 85,817 +0.01(+7.08%) Jul 10, 2024 0.1868 0.1900 0.1730 0.1850 107,400 -0.01(-5.13%) Jul 09, 2024 0.1950 0.2090 0.1830 0.1950 57,844 +0.00(+2.09%) Jul 08, 2024 0.1900 0.1910 0.1808 0.1910 53,586 +0.00(+0.53%) Jul 05, 2024 0.1889 0.1910 0.1695 0.1900 66,620 +0.02(+9.89%) Jul 03, 2024 0.1810 0.1931 0.1650 0.1729 112,835 -0.02(-11.56%) Jul 02, 2024 0.2173 0.2173 0.1855 0.1955 55,056 +0.00(+0.98%) Jul 01, 2024 0.2142 0.2171 0.1683 0.1936 91,918 -0.01(-6.02%) Jun 28, 2024 0.1800 0.2080 0.1560 0.2060 296,295 +0.01(+3.00%) Jun 27, 2024 0.2120 0.2120 0.2000 0.2000 10,920 -0.01(-6.98%) Jun 26, 2024 0.2000 0.2150 0.1987 0.2150 52,506 +0.01(+7.50%) Jun 25, 2024 0.2053 0.2093 0.1969 0.2000 71,069 -0.01(-6.19%) Jun 24, 2024 0.2010 0.2132 0.1955 0.2132 45,557 +0.01(+2.70%) Jun 21, 2024 0.2230 0.2230 0.2000 0.2076 16,850 -0.00(-1.14%) Jun 20, 2024 0.2110 0.2133 0.2065 0.2100 12,125 -0.00(-1.13%) Jun 18, 2024 0.2100 0.2124 0.2005 0.2124 20,346 +0.00(+1.14%) Jun 17, 2024 0.2330 0.2330 0.2100 0.2100 16,408 -0.01(-4.46%) Jun 14, 2024 0.2158 0.2265 0.2120 0.2198 44,101 -0.01(-4.35%) Jun 13, 2024 0.2096 0.2298 0.2096 0.2298 11,160 +0.02(+9.43%) Jun 11, 2024 0.2100 900 -0.02(-8.70%) Jun 10, 2024 0.2210 0.2428 0.2210 0.2300 32,701 -0.01(-2.38%) Jun 07, 2024 0.2356 0.2356 0.2356 0.2356 2,395 -0.00(-0.38%) Jun 06, 2024 0.2350 0.2400 0.2350 0.2365 6,250 -0.01(-2.51%) Jun 05, 2024 0.2560 0.2560 0.2426 0.2426 10,720 -0.00(-1.50%) Jun 04, 2024 0.2463 0.2463 0.2463 0.2463 209 +0.01(+4.19%) 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.