Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cgx Energy Inc (OP: CGXEF )

0.2191 -0.0009 (-0.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 0.2260 0.2500 0.2191 0.2191 74,877 -0.00(-0.41%)
May 20, 2024 0.2400 0.2400 0.2162 0.2200 18,587 -0.01(-5.78%)
May 17, 2024 0.2300 0.2335 0.2200 0.2335 52,980 +0.00(+1.52%)
May 16, 2024 0.2397 0.2440 0.2300 0.2300 104,845 -0.01(-5.51%)
May 15, 2024 0.2438 0.2438 0.2401 0.2434 6,330 -0.00(-1.22%)
May 14, 2024 0.2275 0.2464 0.2275 0.2464 44,662 +0.01(+2.20%)
May 13, 2024 0.2400 0.2486 0.2400 0.2411 46,185 +0.00(+0.04%)
May 10, 2024 0.2204 0.2410 0.2204 0.2410 27,794 +0.00(+0.42%)
May 09, 2024 0.2410 0.2464 0.2335 0.2400 39,662 +0.00(+0.67%)
May 08, 2024 0.2426 0.2460 0.2384 0.2384 21,335 -0.01(-3.09%)
May 07, 2024 0.2500 0.2541 0.2450 0.2460 32,230 -0.01(-3.04%)
May 06, 2024 0.2559 0.2600 0.2537 0.2537 16,176 -0.00(-0.86%)
May 03, 2024 0.2697 0.2697 0.2550 0.2559 9,360 +0.00(+0.55%)
May 02, 2024 0.2500 0.2545 0.2450 0.2545 65,425 +0.01(+2.09%)
May 01, 2024 0.2624 0.2624 0.2460 0.2493 88,595 -0.01(-3.26%)
Apr 30, 2024 0.2702 0.2702 0.2577 0.2577 26,167 -0.02(-6.90%)
Apr 29, 2024 0.2738 0.2768 0.2717 0.2768 20,957 -0.00(-1.74%)
Apr 26, 2024 0.2817 0.2817 0.2817 0.2817 12,419 +0.00(+0.36%)
Apr 25, 2024 0.2762 0.2807 0.2653 0.2807 17,982 +0.01(+3.96%)
Apr 24, 2024 0.2520 0.2700 0.2520 0.2700 1,827 -0.01(-2.21%)
Apr 23, 2024 0.2655 0.2761 0.2655 0.2761 16,774 +0.01(+4.46%)
Apr 22, 2024 0.2648 0.2691 0.2580 0.2643 40,810 +0.00(+0.38%)
Apr 19, 2024 0.2728 0.2815 0.2633 0.2633 1,700 -0.00(-1.50%)
Apr 18, 2024 0.2751 0.2755 0.2652 0.2673 54,755 -0.01(-2.37%)
Apr 17, 2024 0.2718 0.2811 0.2668 0.2738 17,330 +0.01(+3.20%)
Apr 16, 2024 0.2728 0.2728 0.2653 0.2653 13,730 -0.01(-3.67%)
Apr 15, 2024 0.2751 0.2761 0.2700 0.2754 17,859 +0.00(+0.15%)
Apr 12, 2024 0.2723 0.2750 0.2723 0.2750 12,499 -0.00(-0.33%)
Apr 11, 2024 0.2762 0.2850 0.2744 0.2759 20,600 -0.00(-0.40%)
Apr 10, 2024 0.2771 0.2885 0.2721 0.2770 32,901 -0.01(-2.50%)
Apr 09, 2024 0.2817 0.2841 0.2800 0.2841 10,527 +0.00(+0.74%)
Apr 08, 2024 0.2885 0.2885 0.2685 0.2820 38,800 -0.01(-1.84%)
Apr 05, 2024 0.2638 0.2873 0.2638 0.2873 80,638 +0.02(+8.95%)
Apr 04, 2024 0.2831 0.2831 0.2450 0.2637 21,124 -0.02(-7.96%)
Apr 03, 2024 0.2470 0.2865 0.2470 0.2865 65,081 +0.01(+2.32%)
Apr 02, 2024 0.2838 0.2838 0.2700 0.2800 48,094 +0.01(+1.89%)
Apr 01, 2024 0.2950 0.2950 0.2748 0.2748 4,089 -0.01(-4.55%)
Mar 28, 2024 0.2785 0.2879 0.2735 0.2879 40,826 +0.01(+4.65%)
Mar 27, 2024 0.2629 0.2880 0.2629 0.2751 100,434 +0.00(+1.03%)
Mar 26, 2024 0.2516 0.2723 0.2470 0.2723 27,355 +0.03(+10.69%)
Mar 25, 2024 0.2700 0.2700 0.2441 0.2460 28,706 -0.03(-10.55%)
Mar 22, 2024 0.2674 0.2776 0.2674 0.2750 16,945 -0.00(-0.25%)
Mar 21, 2024 0.2844 0.2844 0.2722 0.2757 28,195 -0.00(-1.57%)
Mar 20, 2024 0.2801 0.2801 0.2801 0.2801 17,390 -0.01(-3.41%)
Mar 19, 2024 0.2900 0.2900 0.2791 0.2900 25,018 -0.01(-3.33%)
Mar 18, 2024 0.2800 0.3105 0.2720 0.3000 44,095 +0.01(+3.45%)
Mar 15, 2024 0.2899 0.2900 0.2800 0.2900 42,875 +0.00(+0.00%)
Mar 14, 2024 0.2900 0.2946 0.2800 0.2900 60,373 +0.00(+0.00%)
Mar 13, 2024 0.2800 0.2910 0.2754 0.2900 83,235 +0.02(+8.61%)
Mar 12, 2024 0.2651 0.2670 0.2574 0.2670 12,884 +0.01(+2.69%)
Mar 11, 2024 0.2421 0.2632 0.2421 0.2600 48,786 +0.01(+4.29%)
Mar 08, 2024 0.2416 0.2493 0.2406 0.2493 11,560 +0.01(+3.62%)
Mar 07, 2024 0.2415 0.2436 0.2406 0.2406 17,419 +0.01(+2.12%)
Mar 06, 2024 0.2386 0.2430 0.2334 0.2356 26,797 +0.00(+0.17%)
Mar 05, 2024 0.2330 0.2420 0.2330 0.2352 13,760 -0.01(-2.81%)
Mar 04, 2024 0.2429 0.2432 0.2400 0.2420 21,000 +0.00(+1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.