CGX Energy Inc Historical Data - OYL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
CGX Energy Inc (OYL)
CGX Energy Inc (OYL) Historical

CGX Energy Inc (OYL)

0.385

0.005

(1.32%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	6.94444444444	0.36	0.385	0.36	10103	0.36774169	CS
4	0.04	11.5942028986	0.345	0.395	0.34	20395	0.37441435	CS
12	0.015	4.05405405405	0.37	0.42	0.265	31940	0.34266684	CS
26	-0.615	-61.5	1	1	0.265	84905	0.41017412	CS
52	-1.255	-76.5243902439	1.64	1.76	0.265	83055	0.83267756	CS
156	-0.555	-59.0425531915	0.94	4.52	0.265	152393	1.70881349	CS
260	0.11	40	0.275	4.52	0.22	114782	1.49835056	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	0.385	0.005	1.32	0.38	0.385	0.38	2501
1714167600	0.38	0.01	2.70	0.365	0.39	0.365	7700
1714081200	0.37	0	0.00	0.37	0.37	0.37	21660
1713994800	0.37	0.005	1.37	0.37	0.37	0.37	500
1713908400	0.365	0	0.00	0.365	0.365	0.365	58
1713822000	0.365	-0.005	-1.35	0.36	0.365	0.36	18195
1713562800	0.37	0	0.00	0.365	0.37	0.365	5580
1713476400	0.37	-0.01	-2.63	0.375	0.375	0.37	65500
1713390000	0.38	0.01	2.70	0.385	0.385	0.38	13300
1713303600	0.37	0	0.00	0.38	0.38	0.37	12224
1713217200	0.37	-0.01	-2.63	0.38	0.38	0.36	20705
1712958000	0.38	0.005	1.33	0.37	0.38	0.365	67586
1712871600	0.375	0	0.00	0.375	0.38	0.375	4441
1712785200	0.375	-0.01	-2.60	0.375	0.375	0.375	6025
1712698800	0.385	-0.005	-1.28	0.39	0.39	0.385	23185
1712612400	0.39	0	0.00	0.385	0.395	0.385	25600
1712353200	0.39	0.035	9.86	0.37	0.39	0.365	28500
1712266800	0.355	-0.035	-8.97	0.385	0.385	0.34	42113
1712180400	0.39	0.015	4.00	0.39	0.39	0.39	1061
1712094000	0.375	0.005	1.35	0.38	0.38	0.37	24266
1712007600	0.37	0	0.00	0.3449999	0.38	0.3449999	7000
1711662000	0.37	-0.01	-2.63	0.385	0.395	0.37	11860
1711575600	0.38	0.025	7.04	0.33	0.39	0.33	39221
1711489200	0.355	0.02	5.97	0.3449999	0.355	0.3449999	11839
1711402800	0.335	-0.03	-8.22	0.365	0.365	0.325	80256
1711143600	0.365	-0.01	-2.67	0.375	0.375	0.365	1512
1711057200	0.375	0	0.00	0.385	0.385	0.375	8312
1710970800	0.375	-0.02	-5.06	0.38	0.38	0.375	6062
1710884400	0.395	0	0.00	0.395	0.395	0.395	234
1710798000	0.395	0.015	3.95	0.395	0.42	0.395	85274
1710538800	0.38	-0.01	-2.56	0.385	0.395	0.375	23025
1710452400	0.39	-0.005	-1.27	0.395	0.395	0.39	6404
1710366000	0.395	0.025	6.76	0.375	0.4	0.37	43693
1710279600	0.37	0.03	8.82	0.355	0.37	0.35	60071
1710193200	0.34	0.01	3.03	0.33	0.355	0.33	38449
1709937600	0.33	0.005	1.54	0.33	0.33	0.33	209130
1709851200	0.325	0.005	1.56	0.31	0.325	0.31	11817
1709764800	0.32	-0.01	-3.03	0.31	0.325	0.31	9539
1709678400	0.33	0	0.00	0.325	0.33	0.32	37349
1709592000	0.33	0	0.00	0.33	0.33	0.325	50050
1709332800	0.33	0	0.00	0.33	0.33	0.33	7292
1709246400	0.33	-0.005	-1.49	0.325	0.33	0.325	60043
1709160000	0.335	0.005	1.52	0.335	0.335	0.335	1000
1709073600	0.33	0	0.00	0.33	0.33	0.33	62000
1708987200	0.33	0.005	1.54	0.325	0.33	0.325	34572
1708728000	0.325	-0.005	-1.52	0.32	0.33	0.32	23500
1708641600	0.33	-0.005	-1.49	0.33	0.33	0.325	26775
1708555200	0.335	-0.01	-2.90	0.355	0.355	0.315	6942
1708468800	0.3449999	0.0349999	11.29	0.31	0.38	0.31	40207
1708123200	0.31	0.04	14.81	0.265	0.31	0.265	38500
1708036800	0.27	-0.02	-6.90	0.2849999	0.31	0.27	46420
1707950400	0.29	0.0050001	1.75	0.3	0.3	0.29	23912
1707864000	0.2849999	-0.01	-3.39	0.28	0.3	0.28	65065
1707777600	0.295	-0.015	-4.84	0.31	0.31	0.2849999	58961
1707518400	0.31	0	0.00	0.31	0.32	0.305	6012
1707432000	0.31	-0.005	-1.59	0.32	0.32	0.295	97813
1707345600	0.315	-0.015	-4.55	0.33	0.33	0.315	30010
1707259200	0.33	-0.02	-5.71	0.335	0.335	0.325	22150
1707172800	0.35	-0.01	-2.78	0.37	0.37	0.34	47808
1706913600	0.36	0.01	2.86	0.34	0.365	0.33	32335
1706827200	0.35	0	0.00	0.335	0.36	0.335	13556
1706740800	0.35	-0.02	-5.41	0.3449999	0.35	0.3449999	8133
1706654400	0.37	-0.01	-2.63	0.375	0.375	0.36	23500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions