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 (%)
Aug 31, 2016 0.2550 0.3100 0.2500 0.2600 319,420 +0.01(+4.00%)
Aug 30, 2016 0.2400 0.2650 0.2400 0.2500 288,020 +0.01(+4.17%)
Aug 29, 2016 0.2400 0.2500 0.2350 0.2400 189,960 +0.00(+0.00%)
Aug 26, 2016 0.2500 0.2550 0.2400 0.2400 469,997 -0.02(-5.88%)
Aug 25, 2016 0.2500 0.2600 0.2400 0.2550 394,179 +0.01(+2.00%)
Aug 24, 2016 0.2600 0.2600 0.2500 0.2500 153,500 -0.01(-1.96%)
Aug 23, 2016 0.2600 0.2700 0.2550 0.2550 152,373 -0.01(-1.92%)
Aug 22, 2016 0.2700 0.2700 0.2550 0.2600 1,978,847 -0.02(-6.31%)
Aug 19, 2016 0.2800 0.2800 0.2750 0.2775 40,703 +0.00(+0.91%)
Aug 18, 2016 0.2850 0.2850 0.2750 0.2750 80,409 +0.00(+0.00%)
Aug 17, 2016 0.2850 0.2850 0.2750 0.2750 41,500 -0.01(-1.79%)
Aug 16, 2016 0.2750 0.2900 0.2750 0.2800 153,225 +0.00(+0.00%)
Aug 15, 2016 0.2800 0.2900 0.2800 0.2800 289,413 -0.00(-1.75%)
Aug 12, 2016 0.3000 0.3000 0.2800 0.2850 354,241 -0.01(-1.72%)
Aug 11, 2016 0.3000 0.3100 0.2850 0.2900 128,000 -0.02(-6.45%)
Aug 10, 2016 0.3100 0.3100 0.2800 0.3100 213,315 +0.00(+0.00%)
Aug 09, 2016 0.3350 0.3350 0.3100 0.3100 123,200 -0.03(-7.46%)
Aug 08, 2016 0.3200 0.3400 0.3200 0.3350 83,192 +0.01(+1.52%)
Aug 05, 2016 0.3250 0.3450 0.3250 0.3300 90,300 +0.00(+0.00%)
Aug 04, 2016 0.3300 0.3400 0.3200 0.3300 105,300 +0.00(+0.00%)
Aug 03, 2016 0.3250 0.3500 0.3200 0.3300 74,500 +0.00(+0.00%)
Aug 02, 2016 0.3300 0.3400 0.3200 0.3300 78,100 -0.01(-2.94%)
Jul 29, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 28, 2016 0.3400 0.3450 0.3400 0.3400 133,600 -0.00(-1.45%)
Jul 27, 2016 0.3500 0.3500 0.3400 0.3450 62,422 +0.00(+1.47%)
Jul 26, 2016 0.3550 0.3550 0.3400 0.3400 30,300 -0.01(-2.86%)
Jul 25, 2016 0.3500 0.3600 0.3350 0.3500 330,972 -0.01(-2.78%)
Jul 22, 2016 0.3600 0.3650 0.3600 0.3600 174,600 +0.00(+0.00%)
Jul 21, 2016 0.3600 0.3650 0.3500 0.3600 773,700 +0.01(+1.41%)
Jul 20, 2016 0.3400 0.3550 0.3400 0.3550 171,420 +0.01(+2.90%)
Jul 19, 2016 0.3550 0.3600 0.3450 0.3450 41,840 -0.01(-1.43%)
Jul 18, 2016 0.3450 0.3600 0.3450 0.3500 14,457 +0.00(+0.00%)
Jul 15, 2016 0.3650 0.3650 0.3500 0.3500 197,905 -0.01(-1.41%)
Jul 14, 2016 0.3450 0.3650 0.3400 0.3550 364,059 +0.03(+9.23%)
Jul 13, 2016 0.3200 0.3500 0.3200 0.3250 1,652,526 +0.00(+0.00%)
Jul 12, 2016 0.3300 0.3300 0.3250 0.3250 34,000 +0.00(+0.00%)
Jul 11, 2016 0.3100 0.3350 0.3100 0.3250 86,100 +0.01(+1.56%)
Jul 08, 2016 0.3300 0.3400 0.3100 0.3200 116,500 -0.01(-3.03%)
Jul 07, 2016 0.3400 0.3500 0.3300 0.3300 483,433 +0.01(+3.13%)
Jul 05, 2016 0.3200 0.3400 0.3200 0.3200 364,428 -0.02(-4.48%)
Jul 04, 2016 0.3300 0.3400 0.3300 0.3350 191,836 +0.02(+4.69%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2016 0.2700 0.3200 0.2700 0.3200 2,269,223 +0.05(+18.52%)
Jun 28, 2016 0.2750 0.2750 0.2700 0.2700 26,287 +0.01(+3.85%)
Jun 27, 2016 0.2600 0.2650 0.2550 0.2600 115,709 -0.01(-1.89%)
Jun 24, 2016 0.2650 0.2900 0.2650 0.2650 123,500 -0.01(-1.85%)
Jun 23, 2016 0.2700 0.2900 0.2650 0.2700 103,280 -0.02(-6.90%)
Jun 22, 2016 0.2700 0.2900 0.2650 0.2900 268,526 +0.01(+5.45%)
Jun 21, 2016 0.2800 0.2800 0.2650 0.2750 65,838 +0.01(+1.85%)
Jun 20, 2016 0.2750 0.2800 0.2650 0.2700 127,259 +0.01(+3.85%)
Jun 17, 2016 0.2600 0.2650 0.2600 0.2600 67,400 +0.00(+0.00%)
Jun 16, 2016 0.2500 0.2650 0.2500 0.2600 19,500 +0.00(+0.00%)
Jun 15, 2016 0.2500 0.2600 0.2450 0.2600 107,421 +0.02(+6.12%)
Jun 14, 2016 0.2500 0.2600 0.2450 0.2450 32,307 -0.01(-3.92%)
Jun 13, 2016 0.2750 0.2800 0.2500 0.2550 126,243 -0.02(-7.27%)
Jun 10, 2016 0.2600 0.2750 0.2600 0.2750 115,935 +0.01(+3.77%)
Jun 09, 2016 0.2750 0.2750 0.2500 0.2650 143,470 -0.02(-5.36%)
Jun 08, 2016 0.2900 0.2900 0.2650 0.2800 343,444 +0.00(+0.00%)
Jun 07, 2016 0.2400 0.2800 0.2400 0.2800 563,726 +0.04(+16.67%)
Jun 06, 2016 0.2350 0.2400 0.2300 0.2400 232,771 +0.01(+2.13%)
Jun 03, 2016 0.2400 0.2450 0.2350 0.2350 251,291 -0.01(-2.08%)
Jun 02, 2016 0.2350 0.2400 0.2350 0.2400 272,740 +0.01(+2.13%)
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.