Historical Stock Prices

COGLF 
$0.0939
*  
unch
unch
Get COGLF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading COGLF 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.0939 0.0939 0.0939 0.0939 00
03/26/2015 0.0938 0.0939 0.0938 0.0939 1,500
03/25/2015 0.05 0.0652 0.05 0.0652 6,000
03/24/2015 0.0949 0.0949 0.0949 0.0949 1,000
03/23/2015 0.0532 0.0949 0.0427 0.094 58,000
03/20/2015 0.051 0.08 0.0451 0.08 136,700
03/19/2015 0.05 0.08 0.05 0.08 35,646
03/18/2015 0.0575 0.0575 0.0575 0.0575 500
03/17/2015 0.05 0.0575 0.045 0.0575 7,000
03/16/2015 0.06 0.06 0.05 0.05 17,000
03/13/2015 0.07 0.07 0.07 0.07 00
03/12/2015 0.07 0.07 0.07 0.07 00
03/11/2015 0.07 0.07 0.07 0.07 00
03/10/2015 0.07 0.07 0.07 0.07 00
03/09/2015 0.07 0.088 0.07 0.07 33,577
03/06/2015 0.08 0.08 0.08 0.08 00
03/05/2015 0.08 0.08 0.08 0.08 00
03/04/2015 0.08 0.08 0.08 0.08 00
03/03/2015 0.08 0.08 0.076 0.08 24,000
03/02/2015 0.095 0.095 0.095 0.095 00
02/27/2015 0.065 0.095 0.065 0.095 24,000
02/26/2015 0.0645 0.0645 0.0645 0.0645 00
02/25/2015 0.0619 0.0645 0.06 0.0645 24,725
02/24/2015 0.06 0.07 0.06 0.07 6,215
02/23/2015 0.06 0.085 0.0551 0.085 23,715
02/20/2015 0.055 0.0599 0.055 0.0599 24,946
02/19/2015 0.09 0.09 0.09 0.09 00
02/18/2015 0.09 0.09 0.0738 0.09 9,425
02/17/2015 0.0738 0.0738 0.0738 0.0738 500
02/13/2015 0.07 0.07 0.07 0.07 00
02/12/2015 0.07 0.07 0.07 0.07 793
02/11/2015 0.0571 0.0571 0.0571 0.0571 00
02/10/2015 0.0571 0.0571 0.0571 0.0571 207
02/09/2015 0.074 0.074 0.0383 0.0383 10,300
02/06/2015 0.0521 0.0738 0.0521 0.0521 58,800
02/05/2015 0.0734 0.074 0.0521 0.074 14,000
02/04/2015 0.0521 0.0738 0.0521 0.0738 317
02/03/2015 0.074 0.074 0.074 0.074 00
02/02/2015 0.0521 0.074 0.0521 0.074 4,800
01/30/2015 0.0521 0.074 0.0521 0.074 24,252
01/29/2015 0.0878 0.0878 0.0878 0.0878 00
01/28/2015 0.0878 0.0878 0.0878 0.0878 00
01/27/2015 0.0878 0.0878 0.0878 0.0878 00
01/26/2015 0.0878 0.0878 0.0878 0.0878 00
01/23/2015 0.0736 0.0878 0.0736 0.0878 1,100
01/22/2015 0.0564 0.095 0.0521 0.095 42,680
01/21/2015 0.095 0.095 0.095 0.095 00
01/20/2015 0.095 0.095 0.095 0.095 00
01/16/2015 0.095 0.095 0.095 0.095 00
01/15/2015 0.095 0.095 0.095 0.095 00
01/14/2015 0.06 0.095 0.06 0.095 2,600
01/13/2015 0.0849 0.0849 0.0849 0.0849 00
01/12/2015 0.0849 0.0849 0.0849 0.0849 00
01/09/2015 0.0849 0.0849 0.0849 0.0849 00
01/08/2015 0.0849 0.0849 0.0849 0.0849 00
01/07/2015 0.0849 0.0849 0.0849 0.0849 2,500
01/06/2015 0.052 0.08 0.052 0.08 5,723
01/05/2015 0.085 0.0945 0.085 0.0945 400
01/02/2015 0.0947 0.0947 0.0947 0.0947 00
12/31/2014 0.0947 0.0947 0.05 0.0947 14,180
12/30/2014 0.056 0.08 0.0507 0.0507 33,700
12/29/2014 0.065 0.065 0.065 0.065 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?