Cadogan Petroleum Historic Prices

 
     
Date Open High Low Close Volume
Apr 23, 2019 13.20 13.95 12.51 13.25 638,750
Apr 22, 2019 9.25 0.00 0.00 12.75 0
Apr 19, 2019 9.25 16.00 9.25 12.75 4,275,811
Apr 18, 2019 9.25 16.00 9.25 12.75 4,275,811
Apr 17, 2019 9.20 9.75 9.20 9.50 132,279
Apr 16, 2019 9.63 9.63 9.05 9.50 115,171
Apr 15, 2019 10.25 10.50 9.75 10.00 367,826
Apr 12, 2019 10.45 10.67 10.25 10.50 246,876
Apr 11, 2019 11.03 12.00 10.45 10.50 720,283
Apr 10, 2019 12.90 15.30 11.65 11.75 4,315,169
Apr 9, 2019 6.65 11.30 6.50 11.30 1,329,503
Apr 8, 2019 6.13 7.35 6.13 7.00 129,413
Apr 5, 2019 0.00 0.00 0.00 6.00 0
Apr 4, 2019 5.70 5.70 5.70 6.00 31,144
Apr 3, 2019 0.00 0.00 0.00 6.25 0
Apr 2, 2019 5.50 5.50 5.50 6.00 8,000
Apr 1, 2019 6.25 6.25 6.25 6.00 18,000
Mar 29, 2019 5.81 6.25 5.81 6.00 13,590
Mar 28, 2019 0.00 0.00 0.00 6.00 125,239
Mar 27, 2019 6.00 6.00 5.81 6.00 28,500
Mar 26, 2019 6.00 6.00 6.00 5.75 10,755
Mar 25, 2019 5.81 6.00 5.81 5.75 10,544
Mar 22, 2019 6.01 6.01 5.95 5.75 103,257
Mar 21, 2019 6.00 6.00 6.00 6.50 1,300
Mar 20, 2019 6.00 6.00 6.00 6.50 10,000
Mar 19, 2019 0.00 0.00 0.00 6.25 0
Mar 18, 2019 6.03 6.10 6.03 6.50 69,586
Mar 15, 2019 6.18 6.65 6.10 6.50 36,351
Mar 14, 2019 6.18 6.18 6.18 6.50 1,535
Mar 13, 2019 6.45 6.45 6.18 6.25 54,873
Mar 12, 2019 0.00 0.00 0.00 6.75 0
Mar 11, 2019 7.35 7.35 7.35 6.75 1,860
Mar 8, 2019 7.35 7.35 6.66 7.00 68,943
Mar 7, 2019 5.99 7.45 5.99 7.00 390,832
Mar 6, 2019 5.99 5.99 5.71 6.00 25,841
Mar 5, 2019 6.09 6.09 5.71 6.00 186,970
Mar 4, 2019 5.65 5.65 5.65 6.00 27,305
Mar 1, 2019 6.25 6.25 6.00 6.00 18,655
Feb 28, 2019 0.00 0.00 0.00 6.25 0
Feb 27, 2019 6.65 6.65 6.00 6.50 397,458
Feb 26, 2019 7.49 7.49 7.00 7.00 287,223
Feb 25, 2019 0.00 0.00 0.00 7.25 0
Feb 22, 2019 7.01 7.01 7.01 7.25 10,898
Feb 21, 2019 0.00 0.00 0.00 7.25 0
Feb 20, 2019 0.00 0.00 0.00 7.25 0
Feb 19, 2019 0.00 0.00 0.00 7.25 0
Feb 18, 2019 7.36 7.36 7.36 7.25 30,000
Feb 15, 2019 7.50 7.50 7.00 7.50 92,562
Feb 14, 2019 7.50 7.50 7.50 7.75 1,100
Feb 13, 2019 7.50 7.50 7.50 7.75 3,386
Showing 1 to 50 of 261