Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chelsea Oil and Gas Ltd (OP: COGLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0092 0.0100 0.0092 0.0100 6,150 +0.00(+5.37%)
May 30, 2018 0.0050 0.0095 0.0050 0.0095 235,439 +0.00(+89.80%)
May 29, 2018 0.0050 0.0050 0.0050 0.0050 63,926 +0.00(+61.29%)
May 23, 2018 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
May 22, 2018 0.0030 0.0030 0.0030 0.0030 2,000 +0.00(+0.00%)
May 21, 2018 0.0050 0.0050 0.0030 0.0030 5,430 +0.00(+0.00%)
May 16, 2018 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
May 15, 2018 0.0050 0.0050 0.0050 0.0050 1,000 -0.00(-28.57%)
May 02, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 01, 2018 0.0036 0.0070 0.0036 0.0070 1,086 +0.00(+100.00%)
Apr 19, 2018 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Apr 18, 2018 0.0055 0.0055 0.0040 0.0040 1,000 -0.00(-33.33%)
Apr 17, 2018 0.0041 0.0060 0.0040 0.0060 26,100 -0.00(-14.29%)
Apr 16, 2018 0.0070 0.0070 0.0070 0.0070 40,157 +0.00(+0.00%)
Apr 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 11, 2018 0.0050 0.0070 0.0050 0.0070 4,280 +0.00(+2.94%)
Apr 09, 2018 0.0068 0.0068 0.0068 0 +0.00(+4.62%)
Apr 05, 2018 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Apr 04, 2018 0.0060 0.0070 0.0060 0.0070 20,000 +0.00(+75.00%)
Apr 03, 2018 0.0075 0.0075 0.0040 0.0040 33,081 -0.00(-46.67%)
Apr 02, 2018 0.0075 0.0075 0.0075 0.0075 12,300 +0.00(+0.00%)
Mar 29, 2018 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 28, 2018 0.0074 0.0075 0.0074 0.0075 5,400 +0.00(+0.00%)
Mar 27, 2018 0.0060 0.0075 0.0060 0.0075 16,336 +0.00(+25.00%)
Mar 23, 2018 0.0060 0.0060 0.0060 0 -0.00(-23.08%)
Mar 22, 2018 0.0080 0.0080 0.0078 0.0078 20,000 +0.00(+30.00%)
Mar 14, 2018 0.0060 0.0060 0.0060 22 +0.00(+0.00%)
Mar 13, 2018 0.0070 0.0070 0.0060 0.0060 110,000 -0.00(-14.29%)
Mar 09, 2018 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 07, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 01, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 28, 2018 0.0050 0.0050 0.0050 0.0050 543 +0.00(+0.00%)
Feb 14, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2018 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Feb 07, 2018 0.0100 0.0100 0.0100 0.0100 10,000 +0.01(+100.00%)
Feb 02, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 29, 2018 0.0050 0.0050 0.0050 0 -0.01(-54.55%)
Jan 25, 2018 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jan 19, 2018 0.0120 0.0120 0.0120 0 +0.01(+140.00%)
Jan 18, 2018 0.0120 0.0120 0.0050 0.0050 3,000 -0.01(-58.33%)
Jan 17, 2018 0.0120 0.0120 0.0120 0.0120 1,500 +0.00(+20.00%)
Jan 16, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.01(+100.00%)
Jan 12, 2018 0.0050 0.0050 0.0050 0 -0.01(-58.33%)
Jan 11, 2018 0.0120 0.0050 0.0120 1,100 +0.01(+140.00%)
Jan 10, 2018 0.0150 0.0150 0.0050 0.0050 36,175 -0.01(-58.33%)
Jan 09, 2018 0.0120 0.0120 0.0086 0.0120 91,503 +0.01(+242.86%)
Jan 08, 2018 0.0100 0.0100 0.0035 0.0035 29,683 +0.00(+0.00%)
Jan 04, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 03, 2018 0.0035 0.0035 0.0035 0.0035 30,000 +0.00(+0.00%)
Dec 29, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Dec 28, 2017 0.0035 0.0035 0.0035 0.0035 3,100 -0.01(-61.22%)
Dec 27, 2017 0.0120 0.0120 0.0090 0.0090 5,000 -0.00(-24.79%)
Dec 26, 2017 0.0120 0.0120 0.0120 0.0120 26,250 +0.00(+0.00%)
Dec 22, 2017 0.0035 0.0120 0.0035 0.0120 32,000 +0.01(+242.86%)
Dec 21, 2017 0.0179 0.0179 0.0035 0.0035 165,827 -0.01(-66.07%)
Dec 20, 2017 0.0051 0.0103 0.0051 0.0103 3,713 +0.01(+102.25%)
Dec 19, 2017 0.0051 0.0250 0.0051 0.0051 28,171 +0.00(+0.00%)
Dec 15, 2017 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
Dec 14, 2017 0.0100 0.0100 0.0060 0.0060 23,515 +0.00(+15.38%)
Dec 11, 2017 0.0052 0.0052 0.0052 0 -0.01(-60.00%)
Dec 07, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 06, 2017 0.0130 0.0130 0.0130 0.0130 28,393 -0.01(-31.58%)
Dec 05, 2017 0.0190 0.0190 0.0190 0.0190 48,480 +0.00(+0.00%)
Dec 04, 2017 0.0190 0.0190 0.0162 0.0190 11,322 +0.00(+0.00%)
Dec 01, 2017 0.0065 0.0190 0.0065 0.0190 592,500 +0.01(+280.00%)
Nov 30, 2017 0.0050 0.0050 0.0046 0.0050 39,500 +0.00(+150.00%)
Nov 29, 2017 0.0020 0.0020 0.0020 0.0020 4,900 -0.00(-60.00%)
Nov 28, 2017 0.0050 0.0050 0.0050 0.0050 7,000 +0.00(+150.00%)
Nov 27, 2017 0.0020 0.0020 0.0020 0.0020 814 +0.00(+0.00%)
Nov 21, 2017 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Nov 16, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 15, 2017 0.0015 0.0015 0.0015 0.0015 10,862 +0.00(+0.00%)
Nov 09, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 08, 2017 0.0050 0.0050 0.0015 0.0015 1,000 +0.00(+0.00%)
Nov 03, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 02, 2017 0.0050 0.0050 0.0015 0.0015 200 +0.00(+0.00%)
Nov 01, 2017 0.0015 0.0015 0.0015 0.0015 26,417 +0.00(+0.00%)
Oct 31, 2017 0.0015 0.0015 0.0015 0.0015 6,028 +0.00(+0.00%)
Oct 23, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 20, 2017 0.0015 0.0015 0.0015 0.0015 25,000 -0.00(-70.00%)
Oct 19, 2017 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+100.00%)
Oct 18, 2017 0.0050 0.0050 0.0025 0.0025 60,485 -0.00(-50.00%)
Oct 16, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 11, 2017 0.0050 0.0050 0.0050 0 +0.00(+31.58%)
Oct 10, 2017 0.0038 0.0038 0.0038 0.0038 10,000 -0.00(-5.00%)
Oct 04, 2017 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
Sep 29, 2017 0.0039 0.0039 0.0039 0 -0.00(-35.00%)
Sep 22, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 21, 2017 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Sep 18, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 11, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 08, 2017 0.0060 0.0060 0.0060 0.0060 2,110 +0.00(+27.66%)
Sep 07, 2017 0.0047 0.0047 0.0047 0.0047 353 -0.00(-21.67%)
Sep 06, 2017 0.0075 0.0075 0.0050 0.0060 53,867 -0.00(-20.00%)
Aug 31, 2017 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 30, 2017 0.0027 0.0080 0.0027 0.0075 66,531 -0.00(-15.73%)
Aug 29, 2017 0.0089 0.0089 0.0089 0.0089 4,000 +0.00(+0.00%)
Aug 25, 2017 0.0089 0.0089 0.0089 0 +0.01(+229.63%)
Aug 23, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 16, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 15, 2017 0.0027 0.0027 0.0027 0.0027 500 +0.00(+8.00%)
Aug 08, 2017 0.0025 0.0025 0.0025 0 +0.00(+733.33%)
Aug 03, 2017 0.0003 0.0003 0.0003 0 -0.00(-91.67%)
Aug 01, 2017 0.0036 0.0036 0.0036 0 +0.00(+38.46%)
Jul 18, 2017 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jul 11, 2017 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jul 07, 2017 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Jul 05, 2017 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 03, 2017 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 30, 2017 0.0030 0.0030 0.0030 0 -0.00(-33.33%)
Jun 27, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 26, 2017 0.0045 0.0045 0.0045 0.0045 12,773 -0.00(-10.00%)
Jun 23, 2017 0.0042 0.0051 0.0042 0.0050 15,400 +0.00(+2.04%)
Jun 22, 2017 0.0049 0.0049 0.0049 0.0049 14,000 +0.00(+75.00%)
Jun 21, 2017 0.0028 0.0028 0.0028 0.0028 1,683 -0.00(-9.68%)
Jun 20, 2017 0.0038 0.0038 0.0031 0.0031 200 +0.00(+19.23%)
Jun 15, 2017 0.0026 0.0026 0.0026 0 -0.01(-82.55%)
Jun 12, 2017 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Jun 08, 2017 0.0149 0.0149 0.0149 0 -0.00(-14.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.