Chariot Oil & Gas Historic Prices

 
     
Date Open High Low Close Volume
Apr 24, 2019 4.99 5.00 4.26 4.43 6,747,398
Apr 23, 2019 4.65 5.10 4.50 4.76 5,891,671
Apr 22, 2019 4.52 0.00 0.00 4.46 0
Apr 19, 2019 4.52 4.70 4.36 4.46 1,914,458
Apr 18, 2019 4.52 4.70 4.36 4.46 1,914,458
Apr 17, 2019 3.80 4.75 3.80 4.58 10,769,360
Apr 16, 2019 3.77 4.03 3.75 3.90 2,885,050
Apr 15, 2019 3.80 4.03 3.70 3.98 2,312,019
Apr 12, 2019 4.07 4.07 3.68 3.79 7,141,811
Apr 11, 2019 3.90 4.10 3.83 4.02 2,330,229
Apr 10, 2019 4.00 4.19 3.82 3.95 3,315,018
Apr 9, 2019 4.20 4.42 3.81 4.00 8,036,070
Apr 8, 2019 3.86 4.83 3.60 4.40 18,663,018
Apr 5, 2019 4.00 4.35 3.70 3.69 12,171,378
Apr 4, 2019 2.78 3.90 2.78 3.90 43,950,985
Apr 3, 2019 2.54 2.81 2.36 2.76 14,959,283
Apr 2, 2019 2.28 2.30 2.20 2.25 1,383,251
Apr 1, 2019 2.13 2.47 2.13 2.30 1,227,845
Mar 29, 2019 2.11 2.28 2.11 2.33 1,225,721
Mar 28, 2019 2.21 2.30 2.16 2.18 1,610,859
Mar 27, 2019 2.29 2.57 2.24 2.30 7,475,143
Mar 26, 2019 2.35 2.58 2.35 2.49 664,890
Mar 25, 2019 2.50 2.50 2.38 2.40 794,272
Mar 22, 2019 2.57 2.57 2.41 2.49 1,312,341
Mar 21, 2019 2.58 2.58 2.46 2.33 948,068
Mar 20, 2019 2.05 2.65 2.05 2.55 2,271,942
Mar 19, 2019 2.50 2.50 2.21 2.21 3,457,406
Mar 18, 2019 2.60 2.78 2.40 2.58 1,589,957
Mar 15, 2019 2.57 2.59 2.50 2.57 435,066
Mar 14, 2019 2.75 2.75 2.48 2.56 2,997,540
Mar 13, 2019 2.63 2.72 2.60 2.66 849,158
Mar 12, 2019 2.70 2.71 2.66 2.64 640,311
Mar 11, 2019 2.74 2.74 2.55 2.65 536,703
Mar 8, 2019 2.63 2.70 2.55 2.65 685,650
Mar 7, 2019 2.45 2.64 2.45 2.60 162,142
Mar 6, 2019 2.55 2.64 2.50 2.58 554,511
Mar 5, 2019 2.50 2.74 2.50 2.65 198,124
Mar 4, 2019 2.63 2.74 2.63 2.70 685,228
Mar 1, 2019 2.71 2.74 2.50 2.57 251,348
Feb 28, 2019 2.68 2.70 2.65 2.71 227,513
Feb 27, 2019 2.60 2.65 2.50 2.62 295,592
Feb 26, 2019 2.60 2.74 2.60 2.67 70,382
Feb 25, 2019 2.71 2.71 2.60 2.65 386,873
Feb 22, 2019 2.66 2.71 2.66 2.70 403,280
Feb 21, 2019 2.75 2.75 2.60 2.71 3,536,877
Feb 20, 2019 2.71 2.71 2.63 2.64 879,496
Feb 19, 2019 2.63 2.78 2.60 2.69 1,113,933
Feb 18, 2019 2.70 2.75 2.63 2.78 134,550
Feb 15, 2019 2.68 2.75 2.60 2.64 620,910
Feb 14, 2019 2.80 2.80 2.60 2.77 835,597
Showing 1 to 50 of 261