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, 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%)
May 01, 2019 0.6000 0.6000 0.5600 0.5600 11,626 -0.06(-9.68%)
Apr 30, 2019 0.6000 0.6200 0.6000 0.6200 3,250 +0.02(+3.33%)
Apr 29, 2019 0.6000 0.6000 0.5900 0.6000 38,650 -0.02(-3.23%)
Apr 24, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 23, 2019 0.6600 0.6600 0.6000 0.6200 7,000 -0.01(-1.59%)
Apr 22, 2019 0.6500 0.6500 0.6300 0.6300 5,900 -0.02(-3.08%)
Apr 18, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 17, 2019 0.6500 0.6700 0.6500 0.6500 33,750 +0.03(+4.84%)
Apr 16, 2019 0.6100 0.6300 0.6100 0.6200 9,455 -0.04(-6.06%)
Apr 15, 2019 0.6600 0.6600 0.6600 0.6600 2,900 +0.00(+0.00%)
Apr 12, 2019 0.6000 0.6600 0.6000 0.6600 34,625 +0.08(+13.79%)
Apr 11, 2019 0.5900 0.5900 0.5800 0.5800 3,200 +0.00(+0.00%)
Apr 10, 2019 0.5500 0.5900 0.5500 0.5800 16,875 +0.03(+5.45%)
Apr 09, 2019 0.5500 0.5500 0.5500 0.5500 12,925 +0.01(+1.85%)
Apr 08, 2019 0.5400 0.5400 0.5400 0.5400 1,211 +0.00(+0.00%)
Apr 05, 2019 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Apr 03, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 02, 2019 0.5500 0.5500 0.5500 0.5500 15,680 +0.00(+0.00%)
Apr 01, 2019 0.5100 0.5500 0.5100 0.5500 37,715 +0.04(+7.84%)
Mar 29, 2019 0.5100 0.5100 0.5100 0.5100 3,500 +0.00(+0.00%)
Mar 28, 2019 0.5200 0.5200 0.5100 0.5100 5,184 -0.01(-1.92%)
Mar 26, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Mar 25, 2019 0.4800 0.5400 0.4800 0.5300 10,861 +0.03(+6.00%)
Mar 22, 2019 0.5000 0.5000 0.5000 0.5000 12,000 -0.01(-1.96%)
Mar 21, 2019 0.5400 0.5400 0.5100 0.5100 20,999 +0.01(+2.00%)
Mar 20, 2019 0.4900 0.5000 0.4800 0.5000 7,450 -0.01(-1.96%)
Mar 19, 2019 0.5000 0.5100 0.5000 0.5100 22,555 +0.01(+2.00%)
Mar 18, 2019 0.5000 0.5000 0.5000 0.5000 4,834 +0.01(+2.04%)
Mar 15, 2019 0.5200 0.5200 0.4700 0.4900 23,550 -0.04(-7.55%)
Mar 14, 2019 0.5600 0.5600 0.5300 0.5300 12,250 -0.03(-5.36%)
Mar 13, 2019 0.4900 0.5600 0.4900 0.5600 26,400 +0.07(+14.29%)
Mar 12, 2019 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Mar 11, 2019 0.5000 0.5000 0.4600 0.4900 57,000 -0.01(-2.00%)
Mar 08, 2019 0.4700 0.5000 0.4400 0.5000 54,100 +0.03(+6.38%)
Mar 07, 2019 0.5000 0.5100 0.4700 0.4700 46,170 -0.04(-7.84%)
Mar 06, 2019 0.5200 0.5300 0.5100 0.5100 60,135 -0.01(-1.92%)
Mar 05, 2019 0.5200 0.5400 0.5200 0.5200 13,400 -0.03(-5.45%)
Mar 04, 2019 0.5400 0.5500 0.5400 0.5500 17,920 +0.02(+3.77%)
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.