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 (%)
Nov 30, 2018 0.8700 0.9100 0.8400 0.8700 16,555 -0.01(-1.14%)
Nov 29, 2018 0.8700 0.9000 0.8600 0.8800 11,650 +0.01(+1.15%)
Nov 28, 2018 0.8700 0.9000 0.8500 0.8700 42,050 -0.03(-3.33%)
Nov 27, 2018 0.9800 1.000 0.9000 0.9000 40,291 -0.08(-8.16%)
Nov 26, 2018 0.9600 0.9900 0.9600 0.9800 69,989 +0.03(+3.16%)
Nov 23, 2018 0.9000 0.9500 0.9000 0.9500 43,616 +0.03(+3.26%)
Nov 22, 2018 0.8300 0.9500 0.8300 0.9200 27,267 +0.08(+9.52%)
Nov 21, 2018 0.7800 0.8400 0.7600 0.8400 29,414 +0.06(+7.69%)
Nov 20, 2018 0.7300 0.7800 0.7300 0.7800 29,900 +0.03(+4.00%)
Nov 19, 2018 0.7500 0.7500 0.7100 0.7500 15,145 +0.03(+4.17%)
Nov 16, 2018 0.7400 0.7400 0.7200 0.7200 3,756 -0.01(-1.37%)
Nov 15, 2018 0.7400 0.7400 0.7100 0.7300 8,182 +0.00(+0.00%)
Nov 14, 2018 0.7500 0.7500 0.7100 0.7300 41,350 +0.02(+2.82%)
Nov 13, 2018 0.7500 0.7500 0.7000 0.7100 22,415 +0.01(+1.43%)
Nov 12, 2018 0.7400 0.7400 0.7000 0.7000 8,400 -0.04(-5.41%)
Nov 09, 2018 0.7200 0.7400 0.7200 0.7400 11,500 +0.04(+5.71%)
Nov 08, 2018 0.6800 0.7000 0.6600 0.7000 42,751 +0.02(+2.94%)
Nov 07, 2018 0.6800 0.6800 0.6400 0.6800 46,167 +0.00(+0.00%)
Nov 06, 2018 0.7400 0.7400 0.6700 0.6800 49,877 -0.02(-2.86%)
Nov 05, 2018 0.7000 0.7200 0.7000 0.7000 17,122 +0.02(+2.94%)
Nov 02, 2018 0.6700 0.6800 0.6700 0.6800 2,900 -0.01(-1.45%)
Nov 01, 2018 0.6600 0.7000 0.6600 0.6900 12,100 +0.01(+1.47%)
Oct 31, 2018 0.6800 0.7000 0.6600 0.6800 20,950 -0.01(-1.45%)
Oct 30, 2018 0.7000 0.7000 0.6700 0.6900 18,078 -0.02(-2.82%)
Oct 29, 2018 0.6300 0.8400 0.6300 0.7100 39,902 +0.67(+1675.00%)
Oct 26, 2018 0.0500 0.0500 0.0400 0.0400 901,137 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0500 0.0400 0.0400 68,055 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0400 0.0400 131,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0500 0.0400 0.0400 1,340,000 -0.01(-20.00%)
Oct 22, 2018 0.0400 0.0500 0.0400 0.0500 1,122,731 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0400 0.0500 174,500 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0400 0.0500 253,450 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 751,500 +0.00(+0.00%)
Oct 16, 2018 0.0400 0.0500 0.0400 0.0500 4,908,021 +0.00(+0.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0.0500 167,500 +0.00(+0.00%)
Oct 12, 2018 0.0500 0.0500 0.0400 0.0500 1,180,200 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Oct 10, 2018 0.0500 0.0500 0.0500 0.0500 816,027 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 331,080 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 231,600 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 1,191,247 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0600 0.0500 0.0500 288,742 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0500 0.0500 1,381,959 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0600 0.0500 0.0500 2,205,632 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 1,605,954 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0400 0.0500 322,760 +0.01(+25.00%)
Sep 25, 2018 0.0500 0.0500 0.0400 0.0400 40,054 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0400 0.0400 312,425 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0500 0.0400 0.0400 1,420,762 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0500 0.0400 0.0400 6,155,114 -0.01(-20.00%)
Sep 19, 2018 0.0500 0.0500 0.0400 0.0500 1,323,833 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 541,500 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 433,487 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0500 0.0400 0.0500 5,235,192 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 1,063,500 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0600 0.0500 0.0500 453,168 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0.0500 951,467 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0600 0.0500 0.0500 836,717 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0600 0.0500 0.0500 2,298,232 -0.01(-16.67%)
Sep 06, 2018 0.0600 0.0600 0.0500 0.0600 956,000 +0.00(+0.00%)
Sep 05, 2018 0.0600 0.0600 0.0500 0.0600 1,744,418 +0.00(+0.00%)
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.