Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Cgx Energy Inc (OP: CGXEF )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1028 0.1050 0.1028 0.1050 29,379 +0.00(+5.00%)
Sep 25, 2024 0.1010 0.1017 0.0950 0.1000 111,215 +0.01(+13.77%)
Sep 24, 2024 0.1000 0.1049 0.0879 0.0879 68,970 -0.01(-12.10%)
Sep 23, 2024 0.0914 0.1000 0.0879 0.1000 9,642 +0.01(+8.11%)
Sep 20, 2024 0.0930 0.0960 0.0900 0.0925 51,051 -0.00(-3.65%)
Sep 19, 2024 0.0960 0.0960 0.0925 0.0960 58,670 -0.00(-4.00%)
Sep 18, 2024 0.1000 0.1050 0.1000 0.1000 6,500 +0.00(+0.00%)
Sep 17, 2024 0.1042 0.1050 0.1000 0.1000 2,450 +0.00(+0.00%)
Sep 16, 2024 0.1100 0.1100 0.0972 0.1000 36,050 -0.01(-9.09%)
Sep 13, 2024 0.1100 0.1100 0.1100 0.1100 49,007 -0.00(-2.65%)
Sep 12, 2024 0.1100 0.1204 0.1100 0.1130 60,179 -0.00(-1.74%)
Sep 11, 2024 0.1000 0.1150 0.1000 0.1150 30,610 +0.01(+12.41%)
Sep 10, 2024 0.1086 0.1131 0.1023 0.1023 19,098 -0.01(-7.00%)
Sep 09, 2024 0.1140 0.1140 0.1046 0.1100 124,907 +0.01(+10.55%)
Sep 06, 2024 0.1069 0.1069 0.0995 0.0995 83,436 +0.00(+0.00%)
Sep 05, 2024 0.1000 0.1054 0.0916 0.0995 23,488 +0.00(+3.86%)
Sep 04, 2024 0.0916 0.0975 0.0916 0.0958 17,021 +0.00(+4.59%)
Sep 03, 2024 0.0959 0.0959 0.0916 0.0916 401 -0.01(-7.38%)
Aug 30, 2024 0.1041 0.1120 0.0975 0.0989 255,440 +0.00(+1.12%)
Aug 29, 2024 0.0955 0.1014 0.0955 0.0978 266,566 -0.00(-0.20%)
Aug 28, 2024 0.0857 0.1020 0.0853 0.0980 41,204 +0.01(+10.11%)
Aug 27, 2024 0.1120 0.1120 0.0834 0.0890 319,797 -0.01(-5.72%)
Aug 26, 2024 0.0948 0.1248 0.0900 0.0944 213,032 -0.02(-17.70%)
Aug 23, 2024 0.1115 0.1160 0.1100 0.1147 216,983 -0.00(-2.55%)
Aug 22, 2024 0.1210 0.1210 0.1050 0.1177 275,475 -0.01(-7.03%)
Aug 21, 2024 0.1300 0.1300 0.1224 0.1266 11,227 -0.00(-3.36%)
Aug 20, 2024 0.1300 0.1400 0.1200 0.1310 17,748 +0.01(+4.88%)
Aug 19, 2024 0.1231 0.1279 0.1200 0.1249 235,371 +0.00(+1.13%)
Aug 16, 2024 0.1305 0.1350 0.1235 0.1235 100,836 -0.01(-7.28%)
Aug 15, 2024 0.1281 0.1428 0.1281 0.1332 111,718 -0.01(-3.97%)
Aug 14, 2024 0.1350 0.1428 0.1274 0.1387 111,650 +0.00(+1.46%)
Aug 13, 2024 0.1482 0.1500 0.1250 0.1367 232,895 -0.01(-5.79%)
Aug 12, 2024 0.1520 0.1558 0.1400 0.1451 55,158 -0.01(-3.72%)
Aug 09, 2024 0.1434 0.1539 0.1434 0.1507 33,331 +0.00(+1.21%)
Aug 08, 2024 0.1450 0.1489 0.1330 0.1489 99,494 +0.01(+4.05%)
Aug 07, 2024 0.1517 0.1517 0.1385 0.1431 46,527 -0.00(-1.31%)
Aug 06, 2024 0.1500 0.1600 0.1390 0.1450 87,909 -0.01(-6.75%)
Aug 05, 2024 0.1515 0.1555 0.1410 0.1555 61,157 +0.00(+1.70%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.