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 (%)
May 31, 2016 0.2400 0.2400 0.2250 0.2250 240,942 -0.01(-4.26%)
May 30, 2016 0.2300 0.2350 0.2250 0.2350 162,994 +0.00(+0.00%)
May 27, 2016 0.2350 0.2450 0.2250 0.2350 343,305 -0.01(-2.08%)
May 26, 2016 0.2300 0.2500 0.2300 0.2400 192,103 +0.00(+0.00%)
May 25, 2016 0.2400 0.2500 0.2300 0.2400 422,121 -0.01(-2.04%)
May 24, 2016 0.2600 0.2600 0.2400 0.2450 104,320 +0.00(+0.00%)
May 20, 2016 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
May 19, 2016 0.2500 0.2550 0.2400 0.2550 179,562 +0.01(+2.00%)
May 18, 2016 0.2600 0.2600 0.2500 0.2500 78,710 -0.01(-3.85%)
May 17, 2016 0.2650 0.2650 0.2500 0.2600 405,624 +0.00(+0.00%)
May 16, 2016 0.2600 0.2750 0.2500 0.2600 275,544 +0.01(+1.96%)
May 13, 2016 0.2800 0.2800 0.2550 0.2550 200,315 -0.02(-5.56%)
May 12, 2016 0.2800 0.2850 0.2700 0.2700 63,585 -0.01(-3.57%)
May 11, 2016 0.2800 0.2800 0.2650 0.2800 321,601 -0.01(-3.45%)
May 10, 2016 0.2900 0.2950 0.2800 0.2900 111,590 +0.00(+0.00%)
May 09, 2016 0.2800 0.2900 0.2800 0.2900 26,500 +0.01(+3.57%)
May 06, 2016 0.2850 0.2900 0.2800 0.2800 83,000 -0.00(-1.75%)
May 05, 2016 0.2850 0.2850 0.2800 0.2850 11,700 +0.00(+1.79%)
May 04, 2016 0.2800 0.2900 0.2800 0.2800 98,500 +0.00(+0.00%)
May 03, 2016 0.2850 0.2850 0.2750 0.2800 65,200 +0.00(+0.00%)
May 02, 2016 0.2950 0.2950 0.2800 0.2800 78,991 -0.01(-3.45%)
Apr 29, 2016 0.3050 0.3050 0.2900 0.2900 269,525 -0.01(-1.69%)
Apr 28, 2016 0.3000 0.3050 0.2900 0.2950 143,300 -0.02(-4.84%)
Apr 27, 2016 0.3050 0.3200 0.3000 0.3100 187,400 +0.01(+1.64%)
Apr 26, 2016 0.3200 0.3200 0.3050 0.3050 103,810 -0.01(-1.61%)
Apr 25, 2016 0.3200 0.3200 0.3100 0.3100 18,243 -0.01(-3.13%)
Apr 22, 2016 0.3150 0.3300 0.3100 0.3200 360,557 +0.00(+0.00%)
Apr 21, 2016 0.3200 0.3200 0.3000 0.3200 294,896 -0.01(-1.54%)
Apr 20, 2016 0.3400 0.3400 0.3250 0.3250 227,164 -0.01(-1.52%)
Apr 19, 2016 0.2900 0.3400 0.2900 0.3300 474,134 +0.04(+13.79%)
Apr 18, 2016 0.2800 0.2900 0.2750 0.2900 268,719 +0.00(+0.00%)
Apr 15, 2016 0.2900 0.3000 0.2850 0.2900 153,700 +0.00(+0.00%)
Apr 14, 2016 0.2850 0.2950 0.2850 0.2900 113,700 +0.00(+0.00%)
Apr 13, 2016 0.2800 0.2950 0.2800 0.2900 196,292 +0.01(+3.57%)
Apr 12, 2016 0.2800 0.2900 0.2750 0.2800 398,673 -0.00(-1.75%)
Apr 11, 2016 0.2900 0.2900 0.2800 0.2850 78,184 +0.00(+0.00%)
Apr 08, 2016 0.2900 0.2950 0.2750 0.2850 396,047 +0.00(+0.00%)
Apr 07, 2016 0.2900 0.2950 0.2800 0.2850 134,500 -0.01(-1.72%)
Apr 06, 2016 0.2800 0.3000 0.2800 0.2900 327,950 +0.01(+3.57%)
Apr 05, 2016 0.3000 0.3000 0.2700 0.2800 273,274 -0.01(-5.08%)
Apr 04, 2016 0.3050 0.3050 0.2900 0.2950 209,823 -0.01(-1.67%)
Apr 01, 2016 0.3000 0.3100 0.2900 0.3000 622,519 +0.00(+0.00%)
Mar 31, 2016 0.3350 0.3450 0.2800 0.3000 2,239,680 -0.04(-10.45%)
Mar 30, 2016 0.4050 0.4050 0.3250 0.3350 3,309,274 -0.15(-31.63%)
Mar 29, 2016 0.4400 0.4900 0.4300 0.4900 810,928 +0.02(+5.38%)
Mar 28, 2016 0.4550 0.4650 0.4100 0.4650 813,630 +0.02(+4.49%)
Mar 24, 2016 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Mar 23, 2016 0.4200 0.4850 0.4050 0.4200 1,896,702 +0.04(+10.53%)
Mar 22, 2016 0.3700 0.3950 0.3700 0.3800 349,785 +0.00(+0.00%)
Mar 21, 2016 0.3800 0.3850 0.3700 0.3800 73,500 +0.02(+4.11%)
Mar 18, 2016 0.3800 0.3950 0.3650 0.3650 267,620 +0.00(+0.00%)
Mar 17, 2016 0.3850 0.3850 0.3600 0.3650 238,795 +0.00(+0.00%)
Mar 16, 2016 0.3750 0.3800 0.3600 0.3650 205,325 -0.03(-6.41%)
Mar 15, 2016 0.3850 0.3900 0.3750 0.3900 319,110 -0.01(-1.27%)
Mar 14, 2016 0.4000 0.4000 0.3800 0.3950 172,060 -0.01(-3.66%)
Mar 11, 2016 0.3800 0.4200 0.3800 0.4100 434,655 +0.03(+9.33%)
Mar 10, 2016 0.3750 0.3800 0.3650 0.3750 287,091 -0.01(-1.32%)
Mar 09, 2016 0.3800 0.3950 0.3750 0.3800 36,535 +0.00(+0.00%)
Mar 08, 2016 0.3700 0.3800 0.3700 0.3800 356,252 -0.01(-2.56%)
Mar 07, 2016 0.3950 0.3950 0.3600 0.3900 609,401 +0.03(+6.85%)
Mar 04, 2016 0.3600 0.3800 0.3600 0.3650 292,111 +0.01(+2.82%)
Mar 03, 2016 0.3500 0.3900 0.3500 0.3550 257,480 +0.01(+1.43%)
Mar 02, 2016 0.3100 0.3500 0.3000 0.3500 698,668 +0.05(+18.64%)
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.