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, 2010 2.250 2.310 2.250 2.300 39,950 +0.06(+2.68%)
May 28, 2010 2.250 2.260 2.220 2.240 83,129 +0.00(+0.00%)
May 27, 2010 2.180 2.270 2.130 2.240 59,815 +0.11(+5.16%)
May 26, 2010 2.130 2.150 2.090 2.130 93,014 +0.05(+2.40%)
May 25, 2010 2.080 2.200 2.040 2.080 458,600 +0.00(+0.00%)
May 21, 2010 1.920 2.110 1.920 2.080 32,199 +0.04(+1.96%)
May 20, 2010 2.030 2.080 1.990 2.040 82,757 -0.06(-2.86%)
May 19, 2010 2.160 2.160 1.920 2.100 91,592 -0.11(-4.98%)
May 18, 2010 2.250 2.300 2.210 2.210 45,766 +0.01(+0.45%)
May 17, 2010 2.300 2.300 2.150 2.200 42,905 -0.13(-5.58%)
May 14, 2010 2.400 2.410 2.330 2.330 26,466 -0.07(-2.92%)
May 13, 2010 2.420 2.440 2.390 2.400 36,752 -0.02(-0.83%)
May 12, 2010 2.400 2.430 2.380 2.420 24,319 +0.05(+2.11%)
May 11, 2010 2.320 2.390 2.320 2.370 127,974 +0.05(+2.16%)
May 10, 2010 2.290 2.330 2.300 2.320 50,500 +0.12(+5.45%)
May 07, 2010 2.270 2.290 2.190 2.200 272,097 -0.18(-7.56%)
May 06, 2010 2.510 2.530 2.120 2.380 57,655 -0.12(-4.80%)
May 05, 2010 2.530 2.560 2.500 2.500 65,143 -0.06(-2.34%)
May 04, 2010 2.580 2.580 2.540 2.560 87,560 -0.03(-1.16%)
May 03, 2010 2.570 2.600 2.540 2.590 331,526 +0.03(+1.17%)
Apr 30, 2010 2.540 2.570 2.520 2.560 81,212 +0.02(+0.79%)
Apr 29, 2010 2.590 2.590 2.510 2.540 38,090 -0.01(-0.39%)
Apr 28, 2010 2.590 2.600 2.550 2.550 135,856 +0.03(+1.19%)
Apr 27, 2010 2.600 2.600 2.500 2.520 415,466 -0.13(-4.91%)
Apr 26, 2010 2.670 2.680 2.580 2.650 146,054 -0.02(-0.75%)
Apr 23, 2010 2.610 2.680 2.570 2.670 257,224 +0.07(+2.69%)
Apr 22, 2010 2.520 2.630 2.460 2.600 243,821 +0.07(+2.77%)
Apr 21, 2010 2.500 2.600 2.460 2.530 89,325 +0.09(+3.69%)
Apr 20, 2010 2.430 2.470 2.430 2.440 489,578 +0.02(+0.83%)
Apr 19, 2010 2.400 2.440 2.400 2.420 78,127 +0.02(+0.83%)
Apr 16, 2010 2.420 2.440 2.350 2.400 173,645 +0.00(+0.00%)
Apr 15, 2010 2.450 2.600 2.400 2.400 551,217 +0.02(+0.84%)
Apr 14, 2010 2.370 2.380 2.310 2.380 20,479 +0.05(+2.15%)
Apr 13, 2010 2.300 2.360 2.300 2.330 34,770 +0.00(+0.00%)
Apr 12, 2010 2.340 2.370 2.310 2.330 33,529 -0.01(-0.43%)
Apr 09, 2010 2.360 2.400 2.310 2.340 29,763 -0.02(-0.85%)
Apr 08, 2010 2.400 2.400 2.360 2.360 21,680 -0.06(-2.48%)
Apr 07, 2010 2.410 2.430 2.390 2.420 40,459 -0.04(-1.63%)
Apr 06, 2010 2.400 2.470 2.380 2.460 40,626 +0.03(+1.23%)
Apr 05, 2010 2.350 2.450 2.350 2.430 287,877 +0.10(+4.29%)
Apr 01, 2010 2.330 2.330 2.330 0 +0.04(+1.75%)
Mar 31, 2010 2.300 2.310 2.260 2.290 35,611 -0.03(-1.29%)
Mar 30, 2010 2.410 2.410 2.220 2.320 382,214 -0.09(-3.73%)
Mar 29, 2010 2.490 2.490 2.320 2.410 132,608 -0.07(-2.82%)
Mar 26, 2010 2.450 2.520 2.440 2.480 265,805 +0.06(+2.48%)
Mar 25, 2010 2.500 2.500 2.400 2.420 101,321 -0.05(-2.02%)
Mar 24, 2010 2.420 2.500 2.420 2.470 67,589 +0.02(+0.82%)
Mar 23, 2010 2.450 2.520 2.400 2.450 504,511 -0.06(-2.39%)
Mar 22, 2010 2.600 2.600 2.480 2.510 434,622 -0.15(-5.64%)
Mar 19, 2010 2.700 2.720 2.610 2.660 47,284 -0.04(-1.48%)
Mar 18, 2010 2.800 2.800 2.660 2.700 153,944 -0.07(-2.53%)
Mar 17, 2010 2.800 2.820 2.680 2.770 77,613 -0.04(-1.42%)
Mar 16, 2010 2.880 2.880 2.750 2.810 51,463 -0.07(-2.43%)
Mar 15, 2010 2.860 2.880 2.860 2.880 38,973 -0.02(-0.69%)
Mar 12, 2010 2.940 2.940 2.850 2.900 48,878 -0.02(-0.68%)
Mar 11, 2010 3.000 3.030 2.860 2.920 423,768 +0.03(+1.04%)
Mar 10, 2010 3.040 3.040 2.850 2.890 161,901 +0.00(+0.00%)
Mar 09, 2010 2.880 2.950 2.880 2.890 67,308 +0.03(+1.05%)
Mar 08, 2010 3.100 3.120 2.860 2.860 330,654 -0.24(-7.74%)
Mar 05, 2010 3.050 3.140 3.000 3.100 122,013 +0.08(+2.65%)
Mar 04, 2010 3.000 3.030 2.940 3.020 95,228 -0.03(-0.98%)
Mar 03, 2010 3.120 3.140 3.020 3.050 43,254 -0.07(-2.24%)
Mar 02, 2010 3.130 3.160 3.050 3.120 36,318 -0.04(-1.27%)
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.