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 (%)
Jul 31, 2019 0.4300 0.4300 0.4200 0.4200 8,250 +0.01(+2.44%)
Jul 30, 2019 0.3900 0.4100 0.3900 0.4100 18,500 +0.01(+2.50%)
Jul 29, 2019 0.4500 0.4500 0.3700 0.4000 11,150 -0.05(-11.11%)
Jul 26, 2019 0.4600 0.4600 0.4500 0.4500 21,800 -0.01(-2.17%)
Jul 25, 2019 0.4600 0.4600 0.4600 0.4600 28,500 -0.01(-2.13%)
Jul 24, 2019 0.4700 0.4700 0.4700 0.4700 5,502 -0.01(-2.08%)
Jul 23, 2019 0.4700 0.4800 0.4700 0.4800 363,380 +0.01(+2.13%)
Jul 22, 2019 0.4800 0.4800 0.4700 0.4700 4,500 -0.03(-6.00%)
Jul 19, 2019 0.5000 0.5000 0.5000 250 +0.00(+0.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jul 16, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Jul 12, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 11, 2019 0.4900 0.5000 0.4800 0.5000 12,008 +0.02(+4.17%)
Jul 10, 2019 0.4500 0.4800 0.4500 0.4800 37,013 +0.02(+4.35%)
Jul 09, 2019 0.4000 0.4600 0.4000 0.4600 44,150 +0.11(+31.43%)
Jul 08, 2019 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Jul 05, 2019 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Jul 04, 2019 0.3400 0.3500 0.3400 0.3500 88,500 +0.01(+2.94%)
Jul 03, 2019 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Jul 02, 2019 0.3500 0.3500 0.3500 0.3500 4,704 +0.00(+0.00%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 27, 2019 0.3500 0.3500 0.3400 0.3400 18,000 -0.02(-5.56%)
Jun 25, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jun 24, 2019 0.3600 0.3600 0.3500 0.3500 5,000 +0.00(+0.00%)
Jun 21, 2019 0.3700 0.3700 0.3500 0.3500 20,999 -0.02(-5.41%)
Jun 20, 2019 0.3700 0.3700 0.3700 0.3700 22,751 -0.01(-2.63%)
Jun 19, 2019 0.4000 0.4000 0.3700 0.3800 92,400 -0.04(-9.52%)
Jun 17, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 14, 2019 0.4100 0.4200 0.4100 0.4200 35,000 +0.02(+5.00%)
Jun 13, 2019 0.3900 0.4000 0.3900 0.4000 4,000 +0.02(+5.26%)
Jun 12, 2019 0.4000 0.4000 0.3800 0.3800 9,000 -0.04(-9.52%)
Jun 11, 2019 0.4200 0.4200 0.4200 0.4200 2,500 -0.01(-2.33%)
Jun 10, 2019 0.3800 0.4300 0.3800 0.4300 3,192 +0.03(+7.50%)
Jun 07, 2019 0.3900 0.4000 0.3700 0.4000 24,500 -0.01(-2.44%)
Jun 06, 2019 0.4200 0.4200 0.4000 0.4100 25,700 +0.00(+0.00%)
Jun 05, 2019 0.4600 0.4600 0.3500 0.4100 1,988,869 -0.06(-12.77%)
Jun 04, 2019 0.4700 0.4700 0.4700 0.4700 2,000 +0.01(+2.17%)
Jun 03, 2019 0.4600 0.4600 0.4600 0.4600 1,500 +0.01(+2.22%)
May 31, 2019 0.4800 0.4800 0.4500 0.4500 18,266 -0.03(-6.25%)
May 29, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 27, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 24, 2019 0.4500 0.4500 0.4500 0.4500 2,500 -0.02(-4.26%)
May 23, 2019 0.4800 0.4800 0.4700 0.4700 5,200 -0.01(-2.08%)
May 22, 2019 0.5000 0.5000 0.4800 0.4800 10,002 -0.02(-4.00%)
May 21, 2019 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
May 17, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
May 16, 2019 0.4900 0.4900 0.4900 0.4900 1,306 +0.00(+0.00%)
May 15, 2019 0.4900 0.4900 0.4900 0.4900 2,500 -0.01(-2.00%)
May 13, 2019 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
May 10, 2019 0.5400 0.5400 0.5400 0.5400 28,500 +0.00(+0.00%)
May 08, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
May 07, 2019 0.5500 0.5500 0.5500 0.5500 1,025 +0.00(+0.00%)
May 06, 2019 0.5700 0.5700 0.5500 0.5500 3,000 +0.00(+0.00%)
May 03, 2019 0.5800 0.5800 0.5500 0.5500 5,249 -0.05(-8.33%)
May 02, 2019 0.6000 0.6000 0.6000 0.6000 500 +0.04(+7.14%)
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.