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

Cequence Energy Ltd (TSX: CQE )

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 (%)
Oct 30, 2015 0.4600 0.4650 0.4500 0.4600 69,602 +0.00(+0.00%)
Oct 29, 2015 0.4750 0.4800 0.4600 0.4600 38,200 -0.01(-2.13%)
Oct 28, 2015 0.4800 0.4950 0.4600 0.4700 116,185 -0.01(-2.08%)
Oct 27, 2015 0.4800 0.4850 0.4550 0.4800 86,355 -0.01(-1.03%)
Oct 26, 2015 0.5100 0.5200 0.4850 0.4850 248,502 -0.04(-6.73%)
Oct 23, 2015 0.5200 0.5300 0.5200 0.5200 33,700 -0.01(-1.89%)
Oct 22, 2015 0.5500 0.5400 0.5300 60,149 -0.01(-1.85%)
Oct 21, 2015 0.5600 0.5600 0.5400 0.5400 171,872 -0.02(-3.57%)
Oct 20, 2015 0.5500 0.5800 0.5500 0.5600 179,073 +0.01(+1.82%)
Oct 19, 2015 0.6000 0.6100 0.5500 0.5500 124,110 -0.09(-14.06%)
Oct 16, 2015 0.5700 0.6400 0.5600 0.6400 378,350 +0.08(+14.29%)
Oct 15, 2015 0.5000 0.5700 0.5000 0.5600 598,252 +0.08(+16.67%)
Oct 14, 2015 0.4800 0.4900 0.4500 0.4800 72,500 -0.01(-2.04%)
Oct 13, 2015 0.4900 0.5200 0.4800 0.4900 324,269 +0.00(+0.00%)
Oct 09, 2015 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Oct 08, 2015 0.4500 0.4900 0.4500 0.4700 288,994 +0.03(+6.82%)
Oct 07, 2015 0.4400 0.4500 0.4200 0.4400 210,683 +0.01(+1.15%)
Oct 06, 2015 0.4100 0.4450 0.4000 0.4350 435,247 +0.02(+3.57%)
Oct 05, 2015 0.4000 0.4200 0.4000 0.4200 54,449 +0.03(+7.69%)
Oct 02, 2015 0.3900 0.4000 0.3850 0.3900 213,791 -0.02(-3.70%)
Oct 01, 2015 0.4100 0.4250 0.3850 0.4050 149,562 -0.01(-2.41%)
Sep 30, 2015 0.4300 0.4300 0.4050 0.4150 30,370 +0.01(+1.22%)
Sep 29, 2015 0.4000 0.4150 0.4000 0.4100 114,900 +0.01(+2.50%)
Sep 28, 2015 0.3850 0.4200 0.3800 0.4000 196,400 +0.02(+3.90%)
Sep 25, 2015 0.4200 0.4300 0.3850 0.3850 190,794 -0.04(-9.41%)
Sep 24, 2015 0.4200 0.4300 0.4150 0.4250 111,126 -0.01(-1.16%)
Sep 23, 2015 0.4500 0.4500 0.4200 0.4300 72,980 +0.00(+0.00%)
Sep 22, 2015 0.4450 0.4500 0.4300 0.4300 55,145 -0.03(-6.52%)
Sep 21, 2015 0.4150 0.4650 0.4150 0.4600 217,363 +0.05(+12.20%)
Sep 18, 2015 0.4500 0.4550 0.4100 0.4100 333,216 -0.05(-9.89%)
Sep 17, 2015 0.4400 0.4400 0.4400 0.4550 27,761 -0.01(-1.09%)
Sep 16, 2015 0.4500 0.4800 0.4400 0.4600 1,043,790 +0.01(+2.22%)
Sep 15, 2015 0.4400 0.4600 0.4300 0.4500 121,975 +0.02(+4.65%)
Sep 14, 2015 0.4300 0.4500 0.4300 0.4300 72,979 -0.01(-2.27%)
Sep 11, 2015 0.4500 0.4650 0.4400 0.4400 87,523 -0.01(-2.22%)
Sep 10, 2015 0.4550 0.4700 0.4450 0.4500 161,900 -0.02(-4.26%)
Sep 09, 2015 0.4900 0.5100 0.4650 0.4700 119,041 -0.03(-6.00%)
Sep 08, 2015 0.4750 0.5000 0.4500 0.5000 64,650 +0.03(+5.26%)
Sep 04, 2015 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Sep 03, 2015 0.4750 0.5100 0.4750 0.5000 42,619 +0.03(+5.26%)
Sep 02, 2015 0.4900 0.4900 0.4750 0.4750 65,996 +0.00(+0.00%)
Sep 01, 2015 0.5200 0.5200 0.4700 0.4750 68,800 -0.05(-8.65%)
Aug 31, 2015 0.5100 0.5300 0.5000 0.5200 250,547 +0.03(+6.12%)
Aug 28, 2015 0.5000 0.5000 0.4900 0.4900 299,601 +0.02(+4.26%)
Aug 27, 2015 0.4700 0.5200 0.4550 0.4700 161,431 -0.01(-2.08%)
Aug 26, 2015 0.4200 0.4800 0.4100 0.4800 197,876 +0.06(+14.29%)
Aug 25, 2015 0.4500 0.4800 0.4200 0.4200 96,124 -0.03(-6.67%)
Aug 24, 2015 0.4200 0.5000 0.3750 0.4500 208,424 +0.00(+0.00%)
Aug 21, 2015 0.4600 0.4700 0.4200 0.4500 372,526 -0.02(-5.26%)
Aug 20, 2015 0.4650 0.4750 0.4600 0.4750 98,415 +0.01(+2.15%)
Aug 19, 2015 0.4900 0.4900 0.4600 0.4650 160,200 -0.03(-6.06%)
Aug 18, 2015 0.4550 0.4950 0.4500 0.4950 158,350 +0.05(+11.24%)
Aug 17, 2015 0.4250 0.5000 0.4250 0.4450 182,460 -0.03(-7.29%)
Aug 14, 2015 0.4900 0.5000 0.4700 0.4800 424,543 -0.02(-4.00%)
Aug 13, 2015 0.5200 0.5200 0.4700 0.5000 1,185,152 -0.03(-5.66%)
Aug 12, 2015 0.5200 0.5800 0.5200 0.5300 457,407 -0.03(-5.36%)
Aug 11, 2015 0.5300 0.5700 0.4900 0.5600 200,485 +0.01(+1.82%)
Aug 10, 2015 0.5500 0.5700 0.5500 0.5500 129,600 -0.01(-1.79%)
Aug 07, 2015 0.5800 0.5800 0.5500 0.5600 910,203 -0.04(-6.67%)
Aug 06, 2015 0.5900 0.6000 0.5600 0.6000 58,365 +0.00(+0.00%)
Aug 05, 2015 0.5800 0.6200 0.5600 0.6000 117,511 -0.02(-3.23%)
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.