CGX Energy Price Analysis

CGX Energy Inc (CGXEF)

0.2335 0.00 (0.00%) USD | OTCM | May 17, 16:00

Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	0.23	0.2335	0.22	0.2335	42980.00
May 16, 2024	0.2397	0.244	0.23	0.23	104845.0
May 15, 2024	0.2438	0.2438	0.2401	0.2434	6330.00
May 14, 2024	0.2275	0.2464	0.2275	0.2464	44662.00
May 13, 2024	0.24	0.2486	0.24	0.2411	46185.00
May 10, 2024	0.23	0.2410	0.2204	0.2410	27794.00
May 09, 2024	0.241	0.2464	0.2335	0.24	39662.00
May 08, 2024	0.245	0.2460	0.2384	0.2384	21335.00
May 07, 2024	0.25	0.2541	0.245	0.246	32230.00
May 06, 2024	0.2559	0.26	0.2537	0.2537	16176.00
May 03, 2024	0.2697	0.2697	0.2550	0.2559	9360.00
May 02, 2024	0.25	0.2545	0.245	0.2545	65425.00
May 01, 2024	0.2624	0.2624	0.246	0.2493	88595.00
Apr 30, 2024	0.2694	0.2702	0.2577	0.2577	26167.00
Apr 29, 2024	0.2738	0.2768	0.2716	0.2768	20957.00
Apr 26, 2024	0.2817	0.2817	0.2817	0.2817	12419.00
Apr 25, 2024	0.2653	0.2807	0.2653	0.2807	17982.00
Apr 24, 2024	0.252	0.27	0.252	0.27	1827.00
Apr 23, 2024	0.2655	0.2760	0.2655	0.2760	16774.00
Apr 22, 2024	0.2648	0.2691	0.258	0.2643	40810.00
Apr 19, 2024	0.2815	0.2815	0.2633	0.2633	1700.00
Apr 18, 2024	0.2751	0.2755	0.2652	0.2673	54755.00
Apr 17, 2024	0.2668	0.2811	0.2668	0.2738	17330.00
Apr 16, 2024	0.2728	0.2728	0.2653	0.2653	13730.00
Apr 15, 2024	0.2750	0.2761	0.27	0.2754	17859.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1707

Minimum

Apr 01 2020

2.91

Maximum

Feb 01 2022

0.7444

Average

0.70

Median

Mar 05 2021

Price Benchmarks

Strata Power Corp	0.021
Adams Resources & Energy Inc	27.61
Barnwell Industries Inc	2.56
CKX Lands Inc	13.94
Empire Petroleum Corp	6.46

Price Related Metrics

Price to Book Value	1.259
Earnings Yield	-1.71%
Market Cap	79.04M