Canadian Overseas Petroleum Lt
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Jan 2022 |
GBX |
38.5 |
40.5 |
36.6 |
38 |
38 |
+1.5 (+4.11%)
|
25,609,361 |
| 17 Jan 2022 |
GBX |
32 |
39 |
32 |
36.5 |
36.5 |
+4.5 (+14.06%)
|
26,077,235 |
| 14 Jan 2022 |
GBX |
29.25 |
34 |
28 |
32 |
32 |
+2.9 (+9.97%)
|
18,509,265 |
| 13 Jan 2022 |
GBX |
33.25 |
33.55 |
28.8 |
29.1 |
29.1 |
-3.9 (-11.82%)
|
15,140,837 |
| 12 Jan 2022 |
GBX |
35.5 |
37 |
31 |
33 |
33 |
-1 (-2.94%)
|
39,728,948 |
| 11 Jan 2022 |
GBX |
24.25 |
34 |
23.5 |
34 |
34 |
+10.5 (+44.68%)
|
36,808,612 |
| 10 Jan 2022 |
GBX |
25.5 |
32 |
23 |
23.5 |
23.5 |
+3.1 (+15.20%)
|
37,309,965 |
| 7 Jan 2022 |
GBX |
18.5 |
20.44 |
17.5 |
20.4 |
20.4 |
+1.9 (+10.27%)
|
2,522,551 |
| 6 Jan 2022 |
GBX |
19.25 |
19.34 |
18.05 |
18.5 |
18.5 |
-0.75 (-3.90%)
|
1,406,302 |
| 5 Jan 2022 |
GBX |
16.75 |
19.825 |
16.45 |
19.25 |
19.25 |
+2.75 (+16.67%)
|
7,178,635 |
| 4 Jan 2022 |
GBX |
16.25 |
17 |
15.84 |
16.5 |
16.5 |
+0.15 (+0.92%)
|
1,387,876 |
| 30 Dec 2021 |
GBX |
16.6 |
16.66 |
16.2 |
16.35 |
16.35 |
-0.15 (-0.91%)
|
378,118 |
| 29 Dec 2021 |
GBX |
17.05 |
17.05 |
16.16 |
16.5 |
16.5 |
-0.6 (-3.51%)
|
1,524,199 |
| 24 Dec 2021 |
GBX |
17.18 |
17.18 |
17 |
17.1 |
17.1 |
-0.15 (-0.87%)
|
206,070 |
| 23 Dec 2021 |
GBX |
17.25 |
17.5 |
17.05 |
17.25 |
17.25 |
0.0 (0.0%)
|
273,073 |
| 22 Dec 2021 |
GBX |
16.75 |
17.5 |
16.525 |
17.25 |
17.25 |
+0.5 (+2.99%)
|
1,250,218 |
| 21 Dec 2021 |
GBX |
16.75 |
17.4 |
16.25 |
16.75 |
16.75 |
0.0 (0.0%)
|
3,313,461 |
| 20 Dec 2021 |
GBX |
17.5 |
17.5 |
16.51 |
16.75 |
16.75 |
-1 (-5.63%)
|
1,816,999 |
| 17 Dec 2021 |
GBX |
17.75 |
17.75 |
17.25 |
17.75 |
17.75 |
-0.05 (-0.28%)
|
618,458 |
| 16 Dec 2021 |
GBX |
18.5 |
18.5 |
17.5 |
17.8 |
17.8 |
-0.95 (-5.07%)
|
1,145,811 |
| 15 Dec 2021 |
GBX |
18.75 |
18.775 |
18.5 |
18.75 |
18.75 |
0.0 (0.0%)
|
328,383 |
| 14 Dec 2021 |
GBX |
18.75 |
19 |
18.2 |
18.75 |
18.75 |
0.0 (0.0%)
|
1,323,338 |
| 13 Dec 2021 |
GBX |
19.5 |
20 |
18.6 |
18.75 |
18.75 |
-0.25 (-1.32%)
|
369,310 |
| 10 Dec 2021 |
GBX |
18.75 |
20 |
18.5 |
19 |
19 |
+0.25 (+1.33%)
|
1,311,166 |
| 9 Dec 2021 |
GBX |
19.25 |
19.35 |
18.52 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
457,056 |
| 8 Dec 2021 |
GBX |
19.25 |
19.5 |
19 |
19.25 |
19.25 |
0.0 (0.0%)
|
968,517 |
| 7 Dec 2021 |
GBX |
19.25 |
19.375 |
19 |
19.25 |
19.25 |
0.0 (0.0%)
|
484,488 |
| 6 Dec 2021 |
GBX |
19.749 |
19.749 |
18.5 |
19.25 |
19.25 |
-0.55 (-2.78%)
|
1,258,345 |
| 3 Dec 2021 |
GBX |
19.5 |
20 |
19.311 |
19.8 |
19.8 |
-0.1 (-0.50%)
|
1,517,652 |
| 2 Dec 2021 |
GBX |
19.75 |
19.965 |
18.35 |
19.9 |
19.9 |
-0.1 (-0.50%)
|
4,570,959 |
