Dark

CEI
COELACANTH ENERGY INC
stock CVE

Inactive

Aug 2, 2024

0.7300CAD0.000%(0.0000)94,220

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.7300	0.7300	0.7000	0.7300	0.000%	94,220	0.000%
2024-08-01	0.7500	0.7500	0.7300	0.7300	-1.351%	63,359	0.000%
2024-07-31	0.7700	0.7700	0.7400	0.7400	0.000%	22,500	-1.351%
2024-07-30	0.7500	0.7500	0.7400	0.7400	-2.632%	101,800	-1.351%
2024-07-29	0.7500	0.7600	0.7500	0.7600	0.000%	62,013	-3.947%
2024-07-26	0.7500	0.7600	0.7500	0.7600	+2.703%	16,000	-3.947%
2024-07-25	0.7500	0.7500	0.7300	0.7400	-1.333%	211,013	-1.351%
2024-07-24	0.7600	0.7600	0.7500	0.7500	-1.316%	102,200	-2.667%
2024-07-23	0.7600	0.7600	0.7500	0.7600	0.000%	50,470	-3.947%
2024-07-22	0.7600	0.7600	0.7600	0.7600	0.000%	52,500	-3.947%
2024-07-19	0.7600	0.7600	0.7600	0.7600	0.000%	44,503	-3.947%
2024-07-18	0.7600	0.7600	0.7600	0.7600	-1.299%	58,316	-3.947%
2024-07-17	0.7600	0.7700	0.7600	0.7700	+1.316%	19,100	-5.195%
2024-07-16	0.7600	0.7600	0.7600	0.7600	0.000%	1,000	-3.947%
2024-07-15	0.7600	0.7600	0.7500	0.7600	-2.564%	100,875	-3.947%
2024-07-12	0.7600	0.7800	0.7500	0.7800	+2.632%	18,504	-6.410%
2024-07-11	0.7800	0.7800	0.7600	0.7600	0.000%	13,200	-3.947%
2024-07-10	0.7600	0.7600	0.7600	0.7600	+1.333%	26,000	-3.947%
2024-07-09	0.7500	0.7500	0.7500	0.7500	0.000%	1,500	-2.667%
2024-07-08	0.7700	0.7700	0.7500	0.7500	-2.597%	5,500	-2.667%
2024-07-05	0.7800	0.7800	0.7700	0.7700	-2.532%	48,695	-5.195%
2024-07-03	0.7900	0.7900	0.7800	0.7900	+2.597%	50,925	-7.595%
2024-07-02	0.7500	0.7700	0.7500	0.7700	+2.667%	55,525	-5.195%
2024-06-28	0.7700	0.7700	0.7400	0.7500	-2.597%	190,340	-2.667%
2024-06-27	0.7900	0.7900	0.7700	0.7700	0.000%	53,537	-5.195%
2024-06-26	0.7700	0.7700	0.7700	0.7700	-1.282%	26,525	-5.195%
2024-06-25	0.7800	0.7800	0.7800	0.7800	0.000%	5,300	-6.410%
2024-06-24	0.8000	0.8000	0.7800	0.7800	+1.299%	7,500	-6.410%
2024-06-21	0.7800	0.8100	0.7400	0.7700	-3.750%	274,460	-5.195%
2024-06-20	0.7600	0.8000	0.7600	0.8000	+5.263%	154,007	-8.750%
2024-06-19	0.7800	0.7900	0.7600	0.7600	-1.299%	34,000	-3.947%
2024-06-18	0.7400	0.7700	0.7400	0.7700	+2.667%	41,000	-5.195%
2024-06-17	0.7700	0.7700	0.7400	0.7500	-1.316%	23,000	-2.667%
2024-06-14	0.7400	0.7600	0.7400	0.7600	+1.333%	27,500	-3.947%
2024-06-13	0.7400	0.7500	0.7300	0.7500	0.000%	117,113	-2.667%
2024-06-12	0.7600	0.7600	0.7400	0.7500	0.000%	109,035	-2.667%
2024-06-11	0.7600	0.7600	0.7500	0.7500	0.000%	167,000	-2.667%
2024-06-10	0.7600	0.7600	0.7500	0.7500	-3.846%	30,200	-2.667%
2024-06-07	0.7800	0.7800	0.7800	0.7800	0.000%	5,505	-6.410%
2024-06-06	0.7900	0.8000	0.7800	0.7800	+2.632%	33,127	-6.410%
2024-06-04	0.7900	0.7900	0.7600	0.7600	-5.000%	23,405	-3.947%
2024-06-03	0.8000	0.8000	0.8000	0.8000	+2.564%	44,246	-8.750%
2024-05-31	0.7800	0.7800	0.7800	0.7800	0.000%	10,500	-6.410%
2024-05-29	0.8000	0.8000	0.7800	0.7800	-2.500%	11,803	-6.410%
2024-05-28	0.8100	0.8100	0.8000	0.8000	0.000%	30,650	-8.750%
2024-05-27	0.7900	0.8100	0.7900	0.8000	+3.896%	99,361	-8.750%
2024-05-24	0.7700	0.7700	0.7600	0.7700	+1.316%	21,500	-5.195%
2024-05-23	0.8100	0.8100	0.7600	0.7600	-6.173%	19,500	-3.947%
2024-05-21	0.7700	0.8100	0.7700	0.8100	+3.846%	24,026	-9.877%
2024-05-17	0.7900	0.7900	0.7700	0.7800	-1.266%	14,052	-6.410%
2024-05-16	0.7700	0.8000	0.7700	0.7900	+2.597%	37,000	-7.595%
2024-05-15	0.7700	0.7700	0.7700	0.7700	+1.316%	6,800	-5.195%
2024-05-14	0.7700	0.7700	0.7600	0.7600	0.000%	7,000	-3.947%
2024-05-13	0.7700	0.7700	0.7600	0.7600	-2.564%	37,403	-3.947%
2024-05-10	0.7800	0.7800	0.7700	0.7800	0.000%	32,500	-6.410%
2024-05-09	0.7700	0.7900	0.7700	0.7800	0.000%	65,620	-6.410%
2024-05-08	0.7900	0.7900	0.7800	0.7800	-1.266%	41,000	-6.410%
2024-05-07	0.7900	0.7900	0.7900	0.7900	-1.250%	28,000	-7.595%
2024-05-02	0.7900	0.8000	0.7900	0.8000	+1.266%	29,400	-8.750%
2024-05-01	0.7900	0.7900	0.7900	0.7900	-1.250%	43,500	-7.595%
2024-04-30	0.7900	0.8000	0.7900	0.8000	+1.266%	32,000	-8.750%
2024-04-29	0.8000	0.8000	0.7800	0.7900	0.000%	65,635	-7.595%
2024-04-26	0.7900	0.7900	0.7900	0.7900	0.000%	1,500	-7.595%
2024-04-25	0.7800	0.7900	0.7600	0.7900	+1.282%	184,500	-7.595%
2024-04-24	0.8100	0.8100	0.7800	0.7800	-3.704%	221,535	-6.410%
2024-04-23	0.8100	0.8700	0.8000	0.8100	-1.220%	381,981	-9.877%
2024-04-22	0.8100	0.8200	0.8100	0.8200	-1.205%	50,250	-10.976%
2024-04-19	0.8200	0.8500	0.8200	0.8300	+2.469%	91,617	-12.048%
2024-04-18	0.8100	0.8100	0.7900	0.8100	-3.571%	26,900	-9.877%
2024-04-17	0.7800	0.8400	0.7800	0.8400	+6.329%	163,904	-13.095%
2024-04-16	0.7600	0.8100	0.7600	0.7900	+5.333%	119,031	-7.595%
2024-04-15	0.7800	0.7800	0.7500	0.7500	-3.846%	76,000	-2.667%
2024-04-12	0.8000	0.8000	0.7800	0.7800	-2.500%	5,530	-6.410%
2024-04-11	0.8000	0.8100	0.7900	0.8000	-4.762%	127,001	-8.750%
2024-04-10	0.7600	0.8400	0.7500	0.8400	+9.091%	314,566	-13.095%
2024-04-09	0.7800	0.7800	0.7700	0.7700	-2.532%	26,500	-5.195%
2024-04-08	0.7800	0.7900	0.7800	0.7900	+1.282%	30,500	-7.595%
2024-04-05	0.7800	0.7800	0.7800	0.7800	0.000%	34,000	-6.410%
2024-04-04	0.7900	0.7900	0.7800	0.7800	-2.500%	31,550	-6.410%
2024-04-02	0.8000	0.8000	0.7700	0.8000	0.000%	105,500	-8.750%
2024-04-01	0.8200	0.8200	0.8000	0.8000	0.000%	46,319	-8.750%
2024-03-28	0.8000	0.8000	0.7900	0.8000	+2.564%	145,921	-8.750%
2024-03-27	0.7800	0.8000	0.7800	0.7800	-1.266%	92,500	-6.410%
2024-03-26	0.7600	0.7900	0.7600	0.7900	+3.947%	123,500	-7.595%
2024-03-25	0.7600	0.7600	0.7600	0.7600	+1.333%	1,720	-3.947%
2024-03-22	0.7600	0.7600	0.7500	0.7500	-2.597%	6,200	-2.667%
2024-03-21	0.7500	0.7700	0.7500	0.7700	+2.667%	52,500	-5.195%
2024-03-20	0.7800	0.7800	0.7500	0.7500	-3.846%	74,002	-2.667%
2024-03-19	0.7900	0.7900	0.7800	0.7800	+1.299%	12,300	-6.410%
2024-03-15	0.7800	0.7800	0.7700	0.7700	-1.282%	38,500	-5.195%
2024-03-14	0.7600	0.7800	0.7600	0.7800	+1.299%	5,600	-6.410%
2024-03-13	0.7800	0.7800	0.7700	0.7700	-1.282%	25,500	-5.195%
2024-03-12	0.7900	0.7900	0.7800	0.7800	-2.500%	78,500	-6.410%
2024-03-11	0.8300	0.8300	0.7900	0.8000	+1.266%	131,791	-8.750%
2024-03-06	0.7700	0.7900	0.7700	0.7900	+2.597%	137,670	-7.595%
2024-03-05	0.7700	0.7700	0.7600	0.7700	+1.316%	53,700	-5.195%
2024-03-04	0.7500	0.7600	0.7500	0.7600	+1.333%	37,493	-3.947%
2024-03-01	0.7400	0.7500	0.7400	0.7500	+2.740%	74,311	-2.667%
2024-02-29	0.7500	0.7500	0.7300	0.7300	-2.667%	55,250	0.000%
2024-02-28	0.7400	0.7500	0.7400	0.7500	0.000%	144,500	-2.667%
2024-02-27	0.7500	0.7500	0.7500	0.7500	+4.167%	125,050	-2.667%
2024-02-26	0.7300	0.7400	0.7200	0.7200	-1.370%	29,860	+1.389%
2024-02-23	0.7300	0.7500	0.7300	0.7300	0.000%	12,521,500	0.000%
2024-02-22	0.7300	0.7300	0.7300	0.7300	-1.351%	62,350	0.000%
2024-02-21	0.7700	0.7700	0.7400	0.7400	-1.333%	85,503	-1.351%
2024-02-20	0.7500	0.7500	0.7500	0.7500	0.000%	36,170	-2.667%
2024-02-16	0.7400	0.7500	0.7400	0.7500	0.000%	31,163	-2.667%
2024-02-15	0.7500	0.7500	0.7300	0.7500	+2.740%	26,500	-2.667%
2024-02-14	0.7400	0.7400	0.7300	0.7300	-6.410%	19,960	0.000%
2024-02-12	0.7800	0.7800	0.7800	0.7800	+4.000%	2,000	-6.410%
2024-02-09	0.7600	0.7600	0.7500	0.7500	-3.846%	12,000	-2.667%
2024-02-08	0.7800	0.7800	0.7700	0.7800	-1.266%	9,000	-6.410%
2024-02-07	0.7800	0.7900	0.7500	0.7900	+1.282%	310,000	-7.595%
2024-02-06	0.6800	0.8400	0.6800	0.7800	+14.706%	501,835	-6.410%
2024-02-05	0.6800	0.6800	0.6700	0.6800	0.000%	5,535	+7.353%
2024-02-02	0.6800	0.6800	0.6800	0.6800	0.000%	538,508	+7.353%
2024-02-01	0.7000	0.7000	0.6800	0.6800	-1.449%	88,500	+7.353%
2024-01-31	0.7000	0.7000	0.6900	0.6900	-2.817%	54,500	+5.797%
2024-01-29	0.7000	0.7100	0.7000	0.7100	0.000%	31,500	+2.817%
2024-01-26	0.7100	0.7100	0.7100	0.7100	+1.429%	52,500	+2.817%
2024-01-25	0.7000	0.7000	0.7000	0.7000	0.000%	13,000	+4.286%
2024-01-24	0.7000	0.7000	0.7000	0.7000	+2.941%	25,000	+4.286%
2024-01-23	0.7000	0.7000	0.6800	0.6800	-2.857%	98,625	+7.353%
2024-01-22	0.7100	0.7100	0.6900	0.7000	0.000%	97,039	+4.286%
2024-01-19	0.6900	0.7500	0.6900	0.7000	+1.449%	180,500	+4.286%
2024-01-18	0.7100	0.7100	0.6900	0.6900	-1.429%	49,036	+5.797%
2024-01-17	0.7000	0.7000	0.6900	0.7000	0.000%	6,500	+4.286%
2024-01-16	0.7200	0.7200	0.7000	0.7000	0.000%	93,009	+4.286%
2024-01-15	0.7200	0.7200	0.7000	0.7000	0.000%	22,078	+4.286%
2024-01-12	0.7200	0.7200	0.7000	0.7000	-2.778%	64,350	+4.286%
2024-01-11	0.7000	0.7200	0.7000	0.7200	+1.408%	80,125	+1.389%
2024-01-10	0.7200	0.7200	0.7100	0.7100	-2.740%	36,758	+2.817%
2024-01-09	0.7300	0.7300	0.7300	0.7300	-1.351%	48,000	0.000%
2024-01-08	0.7300	0.7400	0.7200	0.7400	0.000%	116,657	-1.351%
2024-01-05	0.7400	0.7400	0.7300	0.7400	+2.778%	66,500	-1.351%
2024-01-04	0.7700	0.7700	0.7200	0.7200	-4.000%	94,425	+1.389%
2024-01-03	0.7300	0.7500	0.7200	0.7500	0.000%	69,947	-2.667%
2024-01-02	0.7500	0.7500	0.7500	0.7500	0.000%	33,657	-2.667%
2023-12-29	0.7400	0.7500	0.7400	0.7500	+4.167%	101,702	-2.667%
2023-12-28	0.7500	0.7500	0.7200	0.7200	-1.370%	5,000	+1.389%
2023-12-27	0.7300	0.7300	0.7200	0.7300	+2.817%	207,507	0.000%
2023-12-22	0.7100	0.7100	0.6900	0.7100	-1.389%	66,225	+2.817%
2023-12-21	0.7400	0.7400	0.7100	0.7200	+1.408%	37,050	+1.389%
2023-12-20	0.7100	0.7100	0.7100	0.7100	-1.389%	5,500	+2.817%
2023-12-19	0.7200	0.7200	0.7100	0.7200	+1.408%	116,500	+1.389%
2023-12-18	0.7300	0.7300	0.7100	0.7100	-2.740%	40,585	+2.817%
2023-12-15	0.7300	0.7300	0.7300	0.7300	+1.389%	500	0.000%
2023-12-13	0.7200	0.7200	0.7200	0.7200	0.000%	4,000	+1.389%
2023-12-12	0.7300	0.7300	0.7000	0.7200	-2.703%	49,500	+1.389%
2023-12-11	0.7500	0.7500	0.7400	0.7400	-2.632%	23,156	-1.351%
2023-12-08	0.7500	0.7600	0.7400	0.7600	+1.333%	217,500	-3.947%
2023-12-07	0.7400	0.7500	0.7400	0.7500	0.000%	111,000	-2.667%
2023-12-06	0.7600	0.7700	0.7400	0.7500	-1.316%	354,735	-2.667%
2023-12-05	0.7700	0.7700	0.7600	0.7600	-2.564%	280,900	-3.947%
2023-12-04	0.7900	0.7900	0.7700	0.7800	+1.299%	116,670	-6.410%
2023-12-01	0.7800	0.7800	0.7700	0.7700	-1.282%	89,193	-5.195%
2023-11-30	0.7900	0.7900	0.7800	0.7800	+1.299%	40,510	-6.410%
2023-11-29	0.7800	0.7800	0.7700	0.7700	-2.532%	83,660	-5.195%
2023-11-28	0.8000	0.8000	0.7900	0.7900	+1.282%	47,800	-7.595%
2023-11-27	0.7900	0.7900	0.7800	0.7800	-1.266%	104,000	-6.410%
2023-11-24	0.7900	0.7900	0.7900	0.7900	0.000%	90,383	-7.595%
2023-11-22	0.7900	0.7900	0.7900	0.7900	0.000%	10,000	-7.595%
2023-11-21	0.7900	0.7900	0.7800	0.7900	-1.250%	126,230	-7.595%
2023-11-20	0.7900	0.8000	0.7900	0.8000	0.000%	36,250	-8.750%
2023-11-17	0.7900	0.8000	0.7900	0.8000	+2.564%	154,200	-8.750%
2023-11-16	0.7900	0.7900	0.7800	0.7800	0.000%	256,072	-6.410%
2023-11-15	0.8000	0.8100	0.7800	0.7800	-2.500%	298,675	-6.410%
2023-11-14	0.7900	0.8100	0.7800	0.8000	0.000%	138,800	-8.750%
2023-11-13	0.8000	0.8000	0.7800	0.8000	+1.266%	70,528	-8.750%
2023-11-10	0.7800	0.8000	0.7800	0.7900	0.000%	104,600	-7.595%
2023-11-09	0.8000	0.8000	0.7900	0.7900	0.000%	14,000	-7.595%
2023-11-08	0.8000	0.8000	0.7700	0.7900	-1.250%	58,650	-7.595%
2023-11-07	0.8300	0.8300	0.8000	0.8000	-4.762%	22,200	-8.750%
2023-11-06	0.8400	0.8400	0.8400	0.8400	-2.326%	11,001	-13.095%
2023-11-03	0.8800	0.8800	0.8600	0.8600	-2.273%	4,510	-15.116%
2023-11-02	0.8400	0.8800	0.8400	0.8800	+4.762%	44,001	-17.045%
2023-11-01	0.8200	0.8400	0.8200	0.8400	+2.439%	11,000	-13.095%
2023-10-31	0.8200	0.8200	0.8000	0.8200	0.000%	30,000	-10.976%
2023-10-30	0.8000	0.8200	0.7800	0.8200	+5.128%	308,273	-10.976%
2023-10-27	0.8000	0.8000	0.7800	0.7800	-1.266%	15,745	-6.410%
2023-10-26	0.8000	0.8000	0.7800	0.7900	0.000%	85,001	-7.595%
2023-10-25	0.7900	0.8000	0.7800	0.7900	-1.250%	68,000	-7.595%
2023-10-24	0.8300	0.8300	0.7800	0.8000	-8.046%	323,261	-8.750%
2023-10-23	0.8800	0.8800	0.8600	0.8700	0.000%	29,200	-16.092%
2023-10-20	0.9000	0.9000	0.8600	0.8700	-3.333%	32,251	-16.092%
2023-10-19	0.8600	0.9000	0.8600	0.9000	0.000%	60,010	-18.889%
2023-10-18	0.9100	0.9100	0.8900	0.9000	-2.174%	39,600	-18.889%
2023-10-17	0.9100	0.9300	0.9100	0.9200	0.000%	71,550	-20.652%
2023-10-16	0.9000	0.9200	0.9000	0.9200	+1.099%	82,900	-20.652%
2023-10-13	0.8900	0.9100	0.8900	0.9100	+2.247%	26,500	-19.780%
2023-10-12	0.8900	0.8900	0.8900	0.8900	+2.299%	49,500	-17.978%
2023-10-11	0.8700	0.8700	0.8700	0.8700	-1.136%	2,500	-16.092%
2023-10-10	0.8700	0.8800	0.8500	0.8800	+4.762%	10,955	-17.045%
2023-10-06	0.8700	0.8700	0.8400	0.8400	+1.205%	53,350	-13.095%
2023-10-05	0.8300	0.8300	0.8300	0.8300	-1.190%	1,900	-12.048%
2023-10-04	0.8400	0.8500	0.8300	0.8400	-2.326%	93,000	-13.095%
2023-10-03	0.8800	0.8800	0.8500	0.8600	-2.273%	99,222	-15.116%
2023-10-02	0.9000	0.9000	0.8800	0.8800	-2.222%	44,196	-17.045%
2023-09-29	0.8700	0.9000	0.8700	0.9000	-1.099%	59,050	-18.889%
2023-09-28	0.8700	0.9100	0.8600	0.9100	+3.409%	98,307	-19.780%
2023-09-27	0.8900	0.8900	0.8600	0.8800	-1.124%	31,301	-17.045%
2023-09-26	0.9000	0.9100	0.8800	0.8900	-1.111%	306,601	-17.978%
2023-09-25	0.9000	0.9100	0.8900	0.9000	+1.124%	304,500	-18.889%
2023-09-22	0.8900	0.8900	0.8800	0.8900	+1.136%	47,100	-17.978%
2023-09-21	0.9300	0.9400	0.8600	0.8800	+3.529%	199,295	-17.045%
2023-09-20	0.8500	0.8600	0.8400	0.8500	0.000%	70,000	-14.118%
2023-09-19	0.8500	0.8500	0.8500	0.8500	+2.410%	114,500	-14.118%
2023-09-18	0.8600	0.8700	0.8300	0.8300	-2.353%	94,222	-12.048%
2023-09-15	0.8400	0.8500	0.8400	0.8500	+1.190%	12,500	-14.118%
2023-09-14	0.8300	0.8500	0.8300	0.8400	-1.176%	21,000	-13.095%
2023-09-13	0.8800	0.8800	0.8400	0.8500	0.000%	75,794	-14.118%
2023-09-12	0.8300	0.8600	0.8300	0.8500	+2.410%	135,000	-14.118%
2023-09-11	0.8100	0.8300	0.8100	0.8300	+2.469%	22,100	-12.048%
2023-09-08	0.8300	0.8300	0.8000	0.8100	-1.220%	71,220	-9.877%
2023-09-07	0.8300	0.8300	0.8200	0.8200	0.000%	20,000	-10.976%
2023-09-06	0.8300	0.8400	0.8200	0.8200	0.000%	35,500	-10.976%
2023-09-05	0.8200	0.8200	0.8000	0.8200	+1.235%	118,801	-10.976%
2023-09-01	0.8100	0.8200	0.8100	0.8100	0.000%	104,700	-9.877%
2023-08-31	0.8100	0.8200	0.8100	0.8100	0.000%	49,800	-9.877%
2023-08-30	0.8000	0.8100	0.8000	0.8100	-1.220%	24,384	-9.877%
2023-08-29	0.8000	0.8300	0.8000	0.8200	+1.235%	80,500	-10.976%
2023-08-28	0.7900	0.8100	0.7900	0.8100	0.000%	250,810	-9.877%
2023-08-25	0.8000	0.8100	0.8000	0.8100	+1.250%	84,865	-9.877%
2023-08-24	0.8000	0.8100	0.7900	0.8000	-1.235%	33,601	-8.750%
2023-08-23	0.8000	0.8100	0.8000	0.8100	0.000%	18,500	-9.877%
2023-08-22	0.8000	0.8100	0.8000	0.8100	0.000%	35,500	-9.877%
2023-08-21	0.8000	0.8200	0.8000	0.8100	-1.220%	71,985	-9.877%
2023-08-18	0.8200	0.8200	0.8200	0.8200	-1.205%	12,000	-10.976%
2023-08-17	0.8200	0.8400	0.8000	0.8300	+2.469%	117,231	-12.048%
2023-08-16	0.8200	0.8500	0.8100	0.8100	-2.410%	45,100	-9.877%
2023-08-15	0.8600	0.8600	0.8100	0.8300	0.000%	50,500	-12.048%
2023-08-14	0.8600	0.8600	0.8300	0.8300	-3.488%	9,500	-12.048%
2023-08-11	0.8400	0.8600	0.8300	0.8600	+1.176%	58,000	-15.116%
2023-08-10	0.8200	0.8500	0.8100	0.8500	+3.659%	193,548	-14.118%
2023-08-09	0.8300	0.8300	0.8000	0.8200	0.000%	87,500	-10.976%
2023-08-08	0.8200	0.8200	0.8000	0.8200	0.000%	41,000	-10.976%
2023-08-04	0.8100	0.8300	0.8100	0.8200	-1.205%	32,700	-10.976%
2023-08-03	0.8300	0.8300	0.8200	0.8300	-2.353%	107,804	-12.048%
2023-08-02	0.8500	0.8600	0.8300	0.8500	0.000%	158,500	-14.118%
2023-08-01	0.8600	0.8600	0.8300	0.8500	0.000%	75,651	-14.118%
2023-07-31	0.8800	0.8800	0.8500	0.8500	+1.190%	5,001	-14.118%
2023-07-28	0.7800	0.8600	0.7700	0.8400	+6.329%	143,431	-13.095%
2023-07-27	0.7900	0.8000	0.7700	0.7900	0.000%	33,300	-7.595%
2023-07-26	0.8000	0.8000	0.7900	0.7900	0.000%	23,500	-7.595%
2023-07-25	0.8000	0.8200	0.7900	0.7900	-1.250%	169,234	-7.595%
2023-07-24	0.8000	0.8000	0.7900	0.8000	-2.439%	55,500	-8.750%
2023-07-21	0.8300	0.8300	0.8000	0.8200	-1.205%	1,314,810	-10.976%
2023-07-20	0.8300	0.8300	0.8200	0.8300	+1.220%	106,525	-12.048%
2023-07-19	0.8500	0.8500	0.8200	0.8200	-2.381%	109,000	-10.976%
2023-07-18	0.8200	0.8500	0.8000	0.8400	0.000%	39,800	-13.095%
2023-07-17	0.8200	0.8400	0.8200	0.8400	-2.326%	5,225	-13.095%
2023-07-14	0.8400	0.8600	0.8400	0.8600	+1.176%	21,500	-15.116%
2023-07-13	0.8700	0.8700	0.8500	0.8500	-2.299%	44,650	-14.118%
2023-07-12	0.8300	0.9000	0.8300	0.8700	+4.819%	90,390	-16.092%
2023-07-11	0.8100	0.8300	0.8100	0.8300	+2.469%	55,500	-12.048%
2023-07-10	0.8000	0.8100	0.7900	0.8100	-1.220%	61,270	-9.877%
2023-07-07	0.8200	0.8300	0.8100	0.8200	0.000%	165,500	-10.976%
2023-07-06	0.8200	0.8500	0.8100	0.8200	-1.205%	345,031	-10.976%
2023-07-05	0.8500	0.8800	0.8000	0.8300	0.000%	255,350	-12.048%
2023-07-04	0.8000	0.8300	0.7900	0.8300	+3.750%	192,900	-12.048%
2023-06-30	0.7500	0.8000	0.7500	0.8000	+8.108%	124,485	-8.750%
2023-06-29	0.7500	0.7500	0.7400	0.7400	0.000%	2,001	-1.351%
2023-06-28	0.7300	0.7400	0.7300	0.7400	+1.370%	47,000	-1.351%
2023-06-27	0.7400	0.7400	0.7300	0.7300	-1.351%	30,523	0.000%
2023-06-26	0.6900	0.7400	0.6900	0.7400	+8.824%	547,588	-1.351%
2023-06-23	0.6800	0.7100	0.6800	0.6800	0.000%	183,094	+7.353%
2023-06-22	0.6700	0.6800	0.6700	0.6800	0.000%	54,000	+7.353%
2023-06-21	0.6700	0.6800	0.6700	0.6800	-1.449%	181,790	+7.353%
2023-06-20	0.6900	0.6900	0.6800	0.6900	-2.817%	309,000	+5.797%
2023-06-19	0.6900	0.7100	0.6900	0.7100	+2.899%	16,390	+2.817%
2023-06-16	0.6900	0.6900	0.6800	0.6900	-1.429%	111,050	+5.797%
2023-06-15	0.6900	0.7000	0.6800	0.7000	0.000%	24,500	+4.286%
2023-06-14	0.6900	0.7000	0.6900	0.7000	+2.941%	57,000	+4.286%
2023-06-13	0.6800	0.6900	0.6700	0.6800	0.000%	57,290	+7.353%
2023-06-12	0.6800	0.6900	0.6800	0.6800	0.000%	155,200	+7.353%
2023-06-09	0.6600	0.6800	0.6600	0.6800	-1.449%	549,507	+7.353%
2023-06-08	0.7000	0.7000	0.6900	0.6900	-1.429%	3,000	+5.797%
2023-06-07	0.6800	0.7400	0.6800	0.7000	+2.941%	266,944	+4.286%
2023-06-06	0.6700	0.6800	0.6700	0.6800	+1.493%	52,950	+7.353%
2023-06-05	0.6700	0.6700	0.6700	0.6700	+1.515%	7,650	+8.955%
2023-06-02	0.6700	0.6800	0.6600	0.6600	-1.493%	24,000	+10.606%
2023-06-01	0.6600	0.6700	0.6600	0.6700	0.000%	10,350	+8.955%
2023-05-31	0.6700	0.6800	0.6700	0.6700	-1.471%	59,720	+8.955%
2023-05-30	0.6600	0.6800	0.6600	0.6800	0.000%	21,500	+7.353%
2023-05-26	0.6900	0.6900	0.6800	0.6800	+3.030%	2,500	+7.353%
2023-05-25	0.6600	0.6600	0.6500	0.6600	0.000%	59,510	+10.606%
2023-05-24	0.6700	0.6800	0.6600	0.6600	-4.348%	71,994	+10.606%
2023-05-23	0.6700	0.6900	0.6700	0.6900	0.000%	7,200	+5.797%
2023-05-19	0.6800	0.6900	0.6800	0.6900	+4.545%	12,230	+5.797%
2023-05-18	0.6800	0.6800	0.6600	0.6600	0.000%	15,000	+10.606%
2023-05-17	0.6700	0.6800	0.6600	0.6600	-2.941%	82,664	+10.606%
2023-05-16	0.6800	0.6900	0.6700	0.6800	-1.449%	73,000	+7.353%
2023-05-15	0.6800	0.6900	0.6800	0.6900	+1.471%	10,530	+5.797%
2023-05-12	0.6700	0.6800	0.6700	0.6800	0.000%	2,500	+7.353%
2023-05-11	0.7000	0.7000	0.6700	0.6800	-1.449%	17,225	+7.353%
2023-05-10	0.6800	0.6900	0.6800	0.6900	+1.471%	32,500	+5.797%
2023-05-09	0.6800	0.6900	0.6800	0.6800	0.000%	77,000	+7.353%
2023-05-08	0.6800	0.6800	0.6800	0.6800	-2.857%	5,500	+7.353%
2023-05-05	0.6700	0.7000	0.6700	0.7000	+4.478%	9,300	+4.286%
2023-05-04	0.6800	0.6800	0.6500	0.6700	-1.471%	63,320	+8.955%
2023-05-03	0.6800	0.6800	0.6700	0.6800	-5.556%	25,400	+7.353%
2023-05-02	0.6800	0.7200	0.6800	0.7200	+2.857%	22,603	+1.389%
2023-05-01	0.7000	0.7200	0.7000	0.7000	0.000%	72,550	+4.286%
2023-04-28	0.7100	0.7100	0.6900	0.7000	0.000%	17,500	+4.286%
2023-04-27	0.6900	0.7000	0.6750	0.7000	+1.449%	147,392	+4.286%
2023-04-26	0.6800	0.6900	0.6800	0.6900	0.000%	80,000	+5.797%
2023-04-25	0.6900	0.6900	0.6900	0.6900	0.000%	942	+5.797%
2023-04-24	0.6800	0.6900	0.6700	0.6900	0.000%	21,878	+5.797%
2023-04-21	0.6900	0.6900	0.6900	0.6900	0.000%	1,500	+5.797%
2023-04-20	0.6800	0.6900	0.6700	0.6900	+2.985%	20,400	+5.797%
2023-04-19	0.7000	0.7000	0.6700	0.6700	-6.944%	51,770	+8.955%
2023-04-18	0.7000	0.7200	0.6500	0.7200	+2.857%	193,307	+1.389%
2023-04-17	0.7000	0.7000	0.6600	0.7000	-1.408%	131,100	+4.286%
2023-04-14	0.7000	0.7100	0.6900	0.7100	+1.429%	59,986	+2.817%
2023-04-13	0.7000	0.7000	0.7000	0.7000	0.000%	19,000	+4.286%
2023-04-12	0.7000	0.7200	0.6900	0.7000	0.000%	92,000	+4.286%
2023-04-11	0.7000	0.7000	0.7000	0.7000	+1.449%	25,000	+4.286%
2023-04-10	0.7100	0.7100	0.6900	0.6900	-1.429%	9,450	+5.797%
2023-04-06	0.6900	0.7000	0.6900	0.7000	0.000%	18,010	+4.286%
2023-04-05	0.7000	0.7000	0.7000	0.7000	-1.408%	6,500	+4.286%
2023-04-04	0.7100	0.7500	0.7100	0.7100	+1.429%	30,100	+2.817%
2023-04-03	0.7400	0.7400	0.7000	0.7000	-2.778%	45,133	+4.286%
2023-03-31	0.7100	0.7300	0.7100	0.7200	0.000%	89,500	+1.389%
2023-03-30	0.6900	0.7200	0.6900	0.7200	+2.857%	4,122	+1.389%
2023-03-29	0.7000	0.7200	0.6900	0.7000	+1.449%	19,500	+4.286%
2023-03-28	0.6900	0.6900	0.6900	0.6900	+1.471%	10,270	+5.797%
2023-03-27	0.6900	0.6900	0.6800	0.6800	-2.857%	6,500	+7.353%
2023-03-24	0.7100	0.7100	0.6900	0.7000	+1.449%	42,750	+4.286%
2023-03-23	0.6900	0.7000	0.6700	0.6900	0.000%	118,100	+5.797%
2023-03-22	0.6900	0.6900	0.6900	0.6900	0.000%	49,100	+5.797%
2023-03-21	0.7000	0.7100	0.6900	0.6900	-4.167%	78,171	+5.797%
2023-03-20	0.7000	0.7200	0.6800	0.7200	+2.857%	149,680	+1.389%
2023-03-17	0.7000	0.7000	0.6500	0.7000	0.000%	118,503	+4.286%
2023-03-16	0.7000	0.7100	0.6800	0.7000	-1.408%	21,100	+4.286%
2023-03-15	0.7000	0.7200	0.6700	0.7100	-1.389%	321,285	+2.817%
2023-03-14	0.7200	0.7300	0.7200	0.7200	+1.408%	19,500	+1.389%
2023-03-13	0.7300	0.7300	0.7100	0.7100	-5.333%	35,920	+2.817%
2023-03-10	0.7600	0.7600	0.7400	0.7500	-1.316%	111,875	-2.667%
2023-03-09	0.7500	0.7700	0.7400	0.7600	0.000%	209,326	-3.947%
2023-03-08	0.7600	0.7700	0.7600	0.7600	0.000%	79,893	-3.947%
2023-03-07	0.7600	0.7600	0.7600	0.7600	0.000%	64,116	-3.947%
2023-03-06	0.7800	0.7800	0.7600	0.7600	-1.299%	76,034	-3.947%
2023-03-03	0.7700	0.7800	0.7600	0.7700	0.000%	38,015	-5.195%
2023-03-02	0.7700	0.7700	0.7700	0.7700	-2.532%	39,320	-5.195%
2023-03-01	0.7900	0.7900	0.7700	0.7900	+1.282%	30,500	-7.595%
2023-02-28	0.7800	0.7900	0.7800	0.7800	+1.299%	109,600	-6.410%
2023-02-27	0.7900	0.7900	0.7700	0.7700	+1.316%	203,000	-5.195%
2023-02-24	0.7700	0.8300	0.7600	0.7600	-5.000%	3,584,663	-3.947%
2023-02-23	0.7400	0.8500	0.7300	0.8000	+8.844%	817,497	-8.750%
2023-02-22	0.7600	0.7600	0.7300	0.7350	-2.000%	156,630	-0.680%
2023-02-21	0.7700	0.7700	0.7500	0.7500	-3.846%	128,012	-2.667%
2023-02-17	0.7700	0.7800	0.7500	0.7800	0.000%	73,415	-6.410%
2023-02-16	0.7900	0.7900	0.7700	0.7800	-1.266%	68,832	-6.410%
2023-02-15	0.7800	0.7900	0.7800	0.7900	0.000%	43,500	-7.595%
2023-02-14	0.7800	0.7900	0.7800	0.7900	0.000%	44,742	-7.595%
2023-02-13	0.7800	0.8000	0.7800	0.7900	+2.597%	174,100	-7.595%
2023-02-10	0.7700	0.7800	0.7500	0.7700	+4.054%	197,010	-5.195%
2023-02-09	0.7700	0.7800	0.7400	0.7400	-3.896%	173,000	-1.351%
2023-02-08	0.7700	0.7800	0.7600	0.7700	+1.316%	213,580	-5.195%
2023-02-07	0.7500	0.7800	0.7500	0.7600	+1.333%	35,370	-3.947%
2023-02-06	0.7800	0.7800	0.7400	0.7500	0.000%	57,092	-2.667%
2023-02-03	0.7500	0.7600	0.7500	0.7500	0.000%	18,161	-2.667%
2023-02-02	0.7800	0.7900	0.7500	0.7500	-1.316%	116,955	-2.667%
2023-02-01	0.7800	0.7800	0.7400	0.7600	-1.299%	111,706	-3.947%
2023-01-31	0.7600	0.7700	0.7600	0.7700	-1.282%	5,642	-5.195%
2023-01-30	0.7900	0.7900	0.7600	0.7800	0.000%	89,710	-6.410%
2023-01-27	0.7700	0.7800	0.7700	0.7800	0.000%	47,582	-6.410%
2023-01-26	0.7700	0.7800	0.7600	0.7800	0.000%	86,305	-6.410%
2023-01-25	0.7600	0.7800	0.7600	0.7800	0.000%	108,453	-6.410%
2023-01-24	0.7700	0.7800	0.7500	0.7800	0.000%	48,943	-6.410%

.dark-mode .j2qxDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2qxDN{ color: #333333; background-color: white; border: 2px solid #333333; }CEICOELACANTH ENERGY INCstock CVE

CEI
COELACANTH ENERGY INC
stock CVE