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 |
| 8 Aug 2023 |
GBX |
4.525 |
4.548 |
3.8 |
4.25 |
4.25 |
-0.225 (-5.03%)
|
54,714,129 |
| 7 Aug 2023 |
GBX |
4.425 |
5 |
4 |
4.475 |
4.475 |
+0.1 (+2.29%)
|
75,506,383 |
| 4 Aug 2023 |
GBX |
3.8 |
4.5 |
3.5201 |
4.375 |
4.375 |
+1 (+29.63%)
|
103,925,148 |
| 3 Aug 2023 |
GBX |
3.375 |
3.375 |
3.375 |
3.375 |
3.375 |
+0.85 (+33.66%)
|
60,827,301 |
| 2 Aug 2023 |
GBX |
2.625 |
2.7 |
2.525 |
2.525 |
2.525 |
-0.1 (-3.81%)
|
14,636,722 |
| 1 Aug 2023 |
GBX |
2.575 |
2.8 |
2.4 |
2.625 |
2.625 |
-0.15 (-5.41%)
|
28,429,721 |
| 31 Jul 2023 |
GBX |
2.475 |
2.8 |
2.45 |
2.775 |
2.775 |
+0.375 (+15.63%)
|
54,095,367 |
| 28 Jul 2023 |
GBX |
2.4 |
2.4 |
2.4 |
2.4 |
2.4 |
+0.45 (+23.08%)
|
117,603,308 |
| 27 Jul 2023 |
GBX |
1.9 |
2 |
1.8 |
1.95 |
1.95 |
-0.038 (-1.91%)
|
9,527,837 |
| 26 Jul 2023 |
GBX |
1.85 |
2 |
1.8 |
1.988 |
1.988 |
+0.088 (+4.63%)
|
19,122,284 |
| 25 Jul 2023 |
GBX |
1.9 |
2 |
1.75 |
1.9 |
1.9 |
0.0 (0.0%)
|
28,475,439 |
| 24 Jul 2023 |
GBX |
1.975 |
2.2 |
1.85 |
1.9 |
1.9 |
+0.2 (+11.76%)
|
95,907,484 |
| 21 Jul 2023 |
GBX |
1.625 |
1.75 |
1.575 |
1.7 |
1.7 |
+0.08 (+4.94%)
|
21,569,160 |
| 20 Jul 2023 |
GBX |
1.575 |
1.75 |
1.42 |
1.62 |
1.62 |
+0.045 (+2.86%)
|
61,905,513 |
| 19 Jul 2023 |
GBX |
1.725 |
1.729 |
1.54 |
1.575 |
1.575 |
-0.125 (-7.35%)
|
27,570,761 |
| 18 Jul 2023 |
GBX |
1.825 |
1.85 |
1.625 |
1.7 |
1.7 |
-0.1 (-5.56%)
|
29,875,070 |
| 17 Jul 2023 |
GBX |
1.95 |
1.97 |
1.7 |
1.8 |
1.8 |
-0.12 (-6.25%)
|
40,574,391 |
| 14 Jul 2023 |
GBX |
1.95 |
2 |
1.85 |
1.92 |
1.92 |
-0.034 (-1.74%)
|
35,470,835 |
| 13 Jul 2023 |
GBX |
2 |
2 |
1.85 |
1.954 |
1.954 |
-0.096 (-4.68%)
|
46,591,150 |
| 12 Jul 2023 |
GBX |
2.05 |
2.1 |
1.9 |
2.05 |
2.05 |
-0.04 (-1.91%)
|
32,822,085 |
| 11 Jul 2023 |
GBX |
2.2 |
2.25 |
2 |
2.09 |
2.09 |
-0.07 (-3.24%)
|
27,769,051 |
| 10 Jul 2023 |
GBX |
2.05 |
2.2625 |
2.026 |
2.16 |
2.16 |
+0.11 (+5.37%)
|
48,954,191 |
| 7 Jul 2023 |
GBX |
1.93 |
2.111 |
1.93 |
2.05 |
2.05 |
+0.08 (+4.06%)
|
26,093,611 |
| 6 Jul 2023 |
GBX |
2.175 |
2.2 |
1.915 |
1.97 |
1.97 |
-0.055 (-2.72%)
|
32,114,372 |
| 5 Jul 2023 |
GBX |
2.15 |
2.15 |
1.9 |
2.025 |
2.025 |
-0.15 (-6.90%)
|
20,132,412 |
| 4 Jul 2023 |
GBX |
2.3 |
2.39 |
2.05 |
2.175 |
2.175 |
-0.075 (-3.33%)
|
33,305,840 |
| 3 Jul 2023 |
GBX |
1.95 |
2.9 |
1.938 |
2.25 |
2.25 |
+0.275 (+13.92%)
|
103,291,695 |
| 30 Jun 2023 |
GBX |
2.103 |
2.103 |
1.915 |
1.975 |
1.975 |
-0.15 (-7.06%)
|
16,148,570 |
| 29 Jun 2023 |
GBX |
2.175 |
2.23 |
2.055 |
2.125 |
2.125 |
-0.05 (-2.30%)
|
13,792,485 |
| 28 Jun 2023 |
GBX |
2.275 |
2.425 |
2.158 |
2.175 |
2.175 |
-0.125 (-5.43%)
|
32,634,438 |
