CONNACHER OIL & GAS LTD Historical Stock Prices

CLLZF 
$0.0374
*  
0.0128
52.03 %
Get CLLZF Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CLLZF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0374  0.0246  0.0374 4,600
12/17/2014 0.0246 0.0374 0.0246 0.0374 4,600
12/16/2014 0.0301 0.0301 0.0246 0.0246 75,200
12/15/2014 0.03 0.04 0.03 0.04 39,125
12/12/2014 0.025 0.0399 0.025 0.03 24,300
12/11/2014 0.0329 0.0329 0.031 0.031 9,900
12/10/2014 0.0301 0.031 0.0301 0.031 7,500
12/09/2014 0.0415 0.043 0.035 0.035 96,895
12/08/2014 0.0502 0.054 0.043 0.0458 65,577
12/05/2014 0.045 0.054 0.045 0.054 13,000
12/04/2014 0.0452 0.0452 0.043 0.043 22,180
12/03/2014 0.045 0.045 0.045 0.045 8,000
12/02/2014 0.051 0.0549 0.0431 0.0549 91,825
12/01/2014 0.06 0.06 0.052 0.052 60,550
11/28/2014 0.06 0.06 0.06 0.06 15,000
11/26/2014 0.0661 0.067 0.064 0.064 151,000
11/25/2014 0.0664 0.0742 0.0664 0.0742 7,600
11/24/2014 0.07 0.07 0.066 0.0661 10,100
11/21/2014 0.066 0.066 0.066 0.066 300
11/20/2014 0.0661 0.0661 0.0661 0.0661 500
11/19/2014 0.07 0.0701 0.07 0.0701 6,600
11/18/2014 0.0778 0.0778 0.066 0.066 20,945
11/17/2014 0.0701 0.0787 0.0701 0.0787 7,500
11/14/2014 0.0771 0.0771 0.0771 0.0771 4,999
11/13/2014 0.0817 0.091 0.0786 0.08 106,975
11/12/2014 0.081 0.081 0.081 0.081 4,800
11/11/2014 0.08 0.08 0.078 0.078 2,000
11/10/2014 0.065 0.0806 0.065 0.0806 125,500
11/07/2014 0.08 0.08 0.08 0.08 1,400
11/06/2014 0.078 0.082 0.078 0.082 5,238
11/05/2014 0.079 0.079 0.079 0.079 00
11/04/2014 0.077 0.079 0.077 0.079 420
11/03/2014 0.085 0.085 0.085 0.085 00
10/31/2014 0.0855 0.087 0.085 0.085 54,500
10/30/2014 0.098 0.098 0.0884 0.0884 6,075
10/29/2014 0.0947 0.095 0.0947 0.095 30,000
10/28/2014 0.081 0.082 0.08 0.081 21,025
10/27/2014 0.0822 0.0822 0.0822 0.0822 100
10/24/2014 0.095 0.095 0.095 0.095 20,000
10/23/2014 0.0902 0.0902 0.084 0.0855 13,000
10/22/2014 0.104 0.104 0.104 0.104 00
10/21/2014 0.104 0.104 0.104 0.104 00
10/20/2014 0.104 0.104 0.104 0.104 8,500
10/17/2014 0.091 0.091 0.091 0.091 3,000
10/16/2014 0.075 0.079 0.071 0.071 14,500
10/15/2014 0.07 0.07 0.07 0.07 00
10/14/2014 0.0697 0.07 0.0697 0.07 25,000
10/13/2014 0.07 0.07 0.07 0.07 20,000
10/10/2014 0.0742 0.077 0.0742 0.077 5,850
10/09/2014 0.085 0.085 0.0837 0.0837 12,450
10/08/2014 0.089 0.095 0.089 0.095 27,000
10/07/2014 0.089 0.089 0.089 0.089 8,785
10/06/2014 0.101 0.1047 0.098 0.098 4,200
10/03/2014 0.0989 0.0989 0.0959 0.098 4,635
10/02/2014 0.113 0.113 0.113 0.113 10,000
10/01/2014 0.12 0.12 0.12 0.12 1,038
09/30/2014 0.112 0.112 0.11 0.1101 105,000
09/29/2014 0.1145 0.1145 0.1145 0.1145 3,000
09/26/2014 0.1221 0.123 0.1221 0.123 20,500
09/25/2014 0.13 0.13 0.13 0.13 11,000
09/24/2014 0.132 0.1369 0.1242 0.135 15,668
09/23/2014 0.138 0.138 0.138 0.138 00
09/22/2014 0.148 0.148 0.1339 0.138 58,950
09/19/2014 0.149 0.151 0.149 0.151 5,000
09/18/2014 0.1465 0.1478 0.1465 0.1478 2,213
09/17/2014 0.15 0.152 0.147 0.147 50,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?