CGX Energy Inc (OYL)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.23 | 46500 |
| 1721943600 | 0.235 | 0.005 | 2.17 | 0.245 | 0.245 | 0.225 | 14604 |
| 1721857200 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 28944 |
| 1721770800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.25 | 0.235 | 17339 |
| 1721684400 | 0.24 | -0.005 | -2.04 | 0.24 | 0.255 | 0.24 | 21237 |
| 1721425200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1721338800 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.245 | 7100 |
| 1721252400 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.245 | 41900 |
| 1721166000 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 6308 |
| 1721079600 | 0.25 | -0.005 | -1.96 | 0.26 | 0.27 | 0.24 | 27500 |
| 1720820400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.25 | 19510 |
| 1720734000 | 0.25 | 0 | 0.00 | 0.255 | 0.265 | 0.25 | 47500 |
| 1720647600 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 80018 |
| 1720561200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.2849999 | 0.245 | 50670 |
| 1720474800 | 0.26 | 0 | 0.00 | 0.275 | 0.295 | 0.25 | 58500 |
| 1720215600 | 0.26 | -0.005 | -1.89 | 0.25 | 0.26 | 0.24 | 75485 |
| 1720129200 | 0.265 | 0.005 | 1.92 | 0.25 | 0.265 | 0.245 | 12047 |
| 1720042800 | 0.26 | 0.01 | 4.00 | 0.26 | 0.275 | 0.25 | 9890 |
| 1719956400 | 0.25 | -0.025 | -9.09 | 0.27 | 0.2849999 | 0.25 | 55000 |
| 1719610800 | 0.275 | 0.01 | 3.77 | 0.25 | 0.295 | 0.23 | 158015 |
| 1719524400 | 0.265 | -0.025 | -8.62 | 0.28 | 0.28 | 0.265 | 34571 |
| 1719438000 | 0.29 | 0.02 | 7.41 | 0.3 | 0.3 | 0.265 | 65500 |
| 1719351600 | 0.27 | -0.015 | -5.26 | 0.275 | 0.275 | 0.26 | 41037 |
| 1719265200 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.27 | 32422 |
| 1719006000 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.275 | 21070 |
| 1718919600 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.2849999 | 0.28 | 2000 |
| 1718833200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 11899 |
| 1718746800 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.28 | 6591 |
| 1718660400 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 16517 |
| 1718401200 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.295 | 11585 |
| 1718314800 | 0.315 | 0.015 | 5.00 | 0.29 | 0.315 | 0.29 | 7500 |
| 1718228400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1300 |
| 1718142000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.295 | 40450 |
| 1718055600 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 21250 |
| 1717796400 | 0.31 | -0.02 | -6.06 | 0.32 | 0.34 | 0.31 | 21050 |
| 1717710000 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 26300 |
| 1717623600 | 0.335 | -0.005 | -1.47 | 0.32 | 0.35 | 0.32 | 48872 |
| 1717537200 | 0.34 | 0.005 | 1.49 | 0.335 | 0.35 | 0.315 | 30718 |
| 1717450800 | 0.335 | 0.005 | 1.52 | 0.33 | 0.355 | 0.33 | 97411 |
| 1717191600 | 0.33 | 0.06 | 22.22 | 0.295 | 0.33 | 0.27 | 362424 |
| 1717105200 | 0.27 | -0.025 | -8.47 | 0.295 | 0.3 | 0.27 | 100757 |
| 1717018800 | 0.295 | -0.005 | -1.67 | 0.27 | 0.3 | 0.27 | 66350 |
| 1716932400 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.31 | 0.2849999 | 132000 |
| 1716846000 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.32 | 0.28 | 211409 |
| 1716586800 | 0.295 | -0.005 | -1.67 | 0.31 | 0.31 | 0.295 | 3200 |
| 1716500400 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.295 | 136820 |
| 1716414000 | 0.31 | 0 | 0.00 | 0.315 | 0.325 | 0.29 | 140840 |
| 1716327600 | 0.31 | -0.01 | -3.13 | 0.305 | 0.34 | 0.295 | 138558 |
| 1715982000 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.295 | 81892 |
| 1715895600 | 0.315 | -0.02 | -5.97 | 0.33 | 0.33 | 0.31 | 117787 |
| 1715809200 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.32 | 13000 |
| 1715722800 | 0.33 | -0.01 | -2.94 | 0.31 | 0.3449999 | 0.31 | 66600 |
| 1715636400 | 0.34 | 0.025 | 7.94 | 0.31 | 0.34 | 0.3 | 91000 |
| 1715377200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.3 | 152350 |
| 1715290800 | 0.32 | -0.01 | -3.03 | 0.32 | 0.36 | 0.32 | 80800 |
| 1715204400 | 0.33 | -0.01 | -2.94 | 0.33 | 0.35 | 0.325 | 108400 |
| 1715118000 | 0.34 | -0.02 | -5.56 | 0.35 | 0.355 | 0.34 | 97650 |
| 1715031600 | 0.36 | 0.01 | 2.86 | 0.36 | 0.37 | 0.35 | 48970 |
| 1714772400 | 0.35 | 0.01 | 2.94 | 0.35 | 0.36 | 0.35 | 16300 |
| 1714686000 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.335 | 36576 |
| 1714599600 | 0.3449999 | -0.025 | -6.76 | 0.36 | 0.36 | 0.335 | 164751 |
| 1714513200 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.36 | 13000 |
| 1714426800 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 2501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
