Chelsea Oil & Gas Ltd. Historical Stock Prices

COGLF 
$0.0848
*  
0.0149
21.32 %
Get COGLF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading COGLF now


Community Rating:
View:    COGLF Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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.
16:00 N/A  0.0848  0.0848  0.0848 900
05/22/2015 0.0848 0.0848 0.0848 0.0848 900
05/21/2015 0.0351 0.0848 0.0351 0.0699 3,746
05/20/2015 0.07 0.07 0.07 0.07 00
05/19/2015 0.06 0.0848 0.0356 0.07 16,648
05/18/2015 0.08 0.08 0.08 0.08 00
05/15/2015 0.08 0.08 0.08 0.08 00
05/14/2015 0.045 0.0848 0.043 0.08 11,600
05/13/2015 0.0888 0.0888 0.0888 0.0888 00
05/12/2015 0.0888 0.0888 0.0888 0.0888 00
05/11/2015 0.05 0.0888 0.05 0.0888 17,100
05/08/2015 0.1 0.1 0.1 0.1 699
05/07/2015 0.09 0.09 0.0888 0.0888 500
05/06/2015 0.09 0.09 0.09 0.09 00
05/05/2015 0.0949 0.0949 0.05 0.09 19,590
05/04/2015 0.091 0.1 0.035 0.07 242,024
05/01/2015 0.1098 0.1098 0.1098 0.1098 00
04/30/2015 0.1098 0.1098 0.1098 0.1098 00
04/29/2015 0.1098 0.1098 0.1098 0.1098 00
04/28/2015 0.1098 0.1098 0.1098 0.1098 00
04/27/2015 0.1098 0.1098 0.1098 0.1098 00
04/24/2015 0.1098 0.1098 0.1098 0.1098 500
04/23/2015 0.0551 0.0825 0.0551 0.0825 6,030
04/22/2015 0.0561 0.1099 0.0561 0.1099 11,200
04/21/2015 0.0558 0.1099 0.0558 0.1099 2,400
04/20/2015 0.085 0.106 0.0626 0.1 5,497
04/17/2015 0.1 0.105 0.0851 0.105 44,343
04/16/2015 0.065 0.1 0.065 0.1 51,230
04/15/2015 0.0939 0.0939 0.0939 0.0939 100
04/14/2015 0.0464 0.085 0.0464 0.085 9,600
04/13/2015 0.09 0.1 0.09 0.1 6,304
04/10/2015 0.09 0.09 0.09 0.09 00
04/09/2015 0.065 0.09 0.0601 0.09 27,952
04/08/2015 0.0487 0.094 0.046 0.094 61,687
04/07/2015 0.0549 0.0549 0.0549 0.0549 00
04/06/2015 0.0461 0.0549 0.0461 0.0549 2,750
04/02/2015 0.0554 0.0554 0.0554 0.0554 27,500
04/01/2015 0.0584 0.0584 0.0584 0.0584 2,900
03/31/2015 0.05 0.0698 0.05 0.0698 20,400
03/30/2015 0.0939 0.0939 0.0939 0.0939 00
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
*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?