Dark

CERX
COLOMBIA ENERGY RESOUR
stock OTC

Inactive

Sep 2, 2021

0.1540USD-14.444%(-0.0260)15,563

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-02	0.1701	0.1701	0.1540	0.1540	-14.444%	15,563	0.000%
2021-08-20	0.1701	0.1800	0.1701	0.1800	-20.914%	7,380	-14.444%
2021-08-19	0.1801	0.2276	0.1800	0.2276	-45.797%	14,109	-32.337%
2021-08-11	0.4199	0.4199	0.4199	0.4199	+145.556%	100	-63.325%
2021-08-10	0.1710	0.1710	0.1710	0.1710	-0.058%	500	-9.942%
2021-08-09	0.1711	0.1711	0.1711	0.1711	0.000%	1,274	-9.994%
2021-08-02	0.1711	0.1711	0.1711	0.1711	+0.588%	1,718	-9.994%
2021-07-29	0.1702	0.1702	0.1701	0.1701	-59.500%	4,509	-9.465%
2021-07-12	0.1650	0.4300	0.1650	0.4200	+147.059%	5,000	-63.333%
2021-07-09	0.1700	0.1700	0.1700	0.1700	-56.410%	100	-9.412%
2021-07-01	0.3900	0.3900	0.3900	0.3900	+136.364%	100	-60.513%
2021-06-30	0.1650	0.1650	0.1650	0.1650	+1.538%	500	-6.667%
2021-06-07	0.1625	0.1625	0.1625	0.1625	-18.750%	500	-5.231%
2021-06-01	0.2000	0.2000	0.2000	0.2000	+25.000%	620	-23.000%
2021-05-26	0.1800	0.1800	0.1600	0.1600	-19.960%	8,800	-3.750%
2021-05-20	0.2000	0.2000	0.1600	0.1999	-51.244%	3,050	-22.961%
2021-05-10	0.4100	0.4100	0.4100	0.4100	+2.500%	320	-62.439%
2021-04-15	0.4000	0.4000	0.4000	0.4000	0.000%	100	-61.500%
2021-04-14	0.1339	0.4000	0.1339	0.4000	+48.148%	600	-61.500%
2021-04-09	0.2700	0.2700	0.2700	0.2700	+145.455%	180	-42.963%
2021-04-01	0.1100	0.1100	0.1100	0.1100	-18.519%	200	+40.000%
2021-03-31	0.1350	0.1350	0.1350	0.1350	+3.846%	1,201	+14.074%
2021-03-26	0.1300	0.1300	0.1300	0.1300	0.000%	100	+18.462%
2021-03-23	0.1300	0.1300	0.1300	0.1300	-67.500%	100	+18.462%
2021-03-22	0.4000	0.4000	0.4000	0.4000	-16.667%	310	-61.500%
2021-03-03	0.4800	0.4800	0.4800	0.4800	+103.390%	110	-67.917%
2021-02-26	0.2460	0.2460	0.2360	0.2360	-0.840%	200	-34.746%
2021-02-24	0.5000	0.5000	0.2380	0.2380	-52.400%	950	-35.294%
2021-02-22	0.5000	0.5000	0.5000	0.5000	+25.000%	2,011	-69.200%
2021-02-18	0.4000	0.4000	0.4000	0.4000	-21.538%	220	-61.500%
2021-02-16	0.5098	0.5098	0.4998	0.5098	0.000%	1,401	-69.792%
2021-02-12	0.5098	0.5098	0.5098	0.5098	+15.496%	614	-69.792%
2021-02-11	0.4000	0.4414	0.4000	0.4414	+10.350%	300	-65.111%
2021-02-10	0.2220	0.4000	0.2220	0.4000	+80.180%	1,300	-61.500%
2021-02-09	0.1600	0.4199	0.1500	0.2220	-56.471%	8,450	-30.631%
2021-02-08	0.3800	0.5100	0.1500	0.5100	0.000%	1,163	-69.804%
2021-02-05	0.1100	0.5100	0.1100	0.5100	+228.820%	3,440	-69.804%
2021-02-02	0.1551	0.1551	0.1551	0.1551	0.000%	200	-0.709%
2021-01-29	0.1900	0.1900	0.1551	0.1551	-22.450%	1,200	-0.709%
2021-01-27	0.2000	0.2000	0.2000	0.2000	+81.653%	2,000	-23.000%
2021-01-21	0.1101	0.1101	0.1101	0.1101	-42.053%	1,000	+39.873%
2021-01-06	0.1900	0.1900	0.1900	0.1900	+58.333%	1,000	-18.947%
2020-12-21	0.1100	0.1300	0.1100	0.1200	-29.412%	120,000	+28.333%
2020-12-18	0.1900	0.1900	0.1700	0.1700	+21.429%	2,293	-9.412%
2020-12-11	0.1400	0.1400	0.1400	0.1400	+47.368%	1,000	+10.000%
2020-12-01	0.0950	0.0950	0.0950	0.0950	-5.000%	500	+62.105%
2020-11-10	0.1100	0.1100	0.1000	0.1000	-9.091%	5,000	+54.000%
2020-10-27	0.1100	0.1100	0.1100	0.1100	+10.000%	55,000	+40.000%
2020-10-16	0.1000	0.1000	0.1000	0.1000	-50.000%	59,320	+54.000%
2020-10-09	0.2000	0.2000	0.2000	0.2000	+11.111%	100	-23.000%
2020-10-02	0.1260	0.1800	0.1260	0.1800	+43.885%	12,000	-14.444%
2020-09-18	0.1250	0.1251	0.1250	0.1251	+8.783%	11,837	+23.102%
2020-09-17	0.1600	0.1600	0.1150	0.1150	-28.125%	15,100	+33.913%
2020-09-04	0.1600	0.1600	0.1600	0.1600	-20.000%	2,237	-3.750%
2020-08-24	0.2100	0.2100	0.2000	0.2000	0.000%	4,000	-23.000%
2020-08-21	0.2100	0.2100	0.2000	0.2000	-0.249%	1,001	-23.000%
2020-08-19	0.2005	0.2005	0.2005	0.2005	+0.250%	500	-23.192%
2020-08-18	0.3000	0.3000	0.2000	0.2000	0.000%	1,250	-23.000%
2020-08-12	0.1200	0.2000	0.1200	0.2000	+60.000%	4,000	-23.000%
2020-08-04	0.1100	0.1250	0.1100	0.1250	+56.250%	36,320	+23.200%
2020-07-22	0.0600	0.1200	0.0600	0.0800	+60.000%	44,000	+92.500%
2020-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	25,000	+208.000%
2020-06-26	0.0590	0.0600	0.0590	0.0600	+140.000%	40,000	+156.667%
2020-06-22	0.0590	0.0590	0.0250	0.0250	0.000%	4,000	+516.000%
2020-06-18	0.0420	0.0420	0.0250	0.0250	-57.627%	400	+516.000%
2020-06-12	0.0590	0.0590	0.0590	0.0590	+136.000%	1,500	+161.017%
2020-06-10	0.0250	0.0250	0.0250	0.0250	0.000%	19,900	+516.000%
2020-06-09	0.0300	0.0300	0.0250	0.0250	0.000%	200	+516.000%
2020-06-04	0.0250	0.0250	0.0250	0.0250	0.000%	5,000	+516.000%
2020-06-01	0.0250	0.0250	0.0250	0.0250	0.000%	20,000	+516.000%
2020-05-26	0.0250	0.0250	0.0250	0.0250	-37.500%	1,000	+516.000%
2020-04-30	0.0400	0.0400	0.0400	0.0400	0.000%	3,012	+285.000%
2020-04-20	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	+285.000%
2020-04-16	0.0400	0.0400	0.0400	0.0400	0.000%	500	+285.000%
2020-04-13	0.0400	0.0400	0.0400	0.0400	+33.333%	175	+285.000%
2020-04-01	0.0300	0.0300	0.0300	0.0300	0.000%	750	+413.333%
2020-03-16	0.0330	0.0330	0.0300	0.0300	-14.286%	17,000	+413.333%
2020-02-20	0.0450	0.0450	0.0350	0.0350	0.000%	7,500	+340.000%
2020-02-13	0.0450	0.0450	0.0350	0.0350	0.000%	4,376	+340.000%
2020-02-11	0.0600	0.0600	0.0350	0.0350	-41.667%	1,100	+340.000%
2020-02-05	0.0600	0.0600	0.0600	0.0600	+50.000%	500	+156.667%
2020-01-03	0.0400	0.0400	0.0400	0.0400	-20.000%	1,000	+285.000%
2019-12-24	0.0500	0.0500	0.0500	0.0500	0.000%	6,000	+208.000%
2019-12-19	0.0500	0.0500	0.0500	0.0500	+6.383%	10,000	+208.000%
2019-11-19	0.0500	0.0500	0.0470	0.0470	-6.000%	2,400	+227.660%
2019-11-12	0.0500	0.0500	0.0500	0.0500	-37.500%	5,000	+208.000%
2019-11-08	0.0193	0.2099	0.0193	0.0800	+300.000%	97,868	+92.500%
2019-09-13	0.0200	0.0200	0.0200	0.0200	+33.333%	1,000	+670.000%
2019-07-19	0.0250	0.0250	0.0150	0.0150	0.000%	40,000	+926.667%
2019-05-14	0.0150	0.0150	0.0150	0.0150	0.000%	1,125	+926.667%
2019-04-15	0.0150	0.0150	0.0150	0.0150	-62.500%	480	+926.667%
2019-03-12	0.0400	0.0400	0.0400	0.0400	0.000%	300	+285.000%
2019-03-04	0.0400	0.0400	0.0400	0.0400	0.000%	180	+285.000%
2019-02-21	0.0300	0.0400	0.0300	0.0400	0.000%	1,800	+285.000%
2019-02-20	0.0300	0.0400	0.0300	0.0400	+166.667%	1,000	+285.000%
2019-02-06	0.0150	0.0150	0.0150	0.0150	-25.000%	3,170	+926.667%
2019-01-17	0.0118	0.0200	0.0118	0.0200	+60.000%	40,000	+670.000%
2018-12-17	0.0123	0.0125	0.0123	0.0125	+7.759%	1,500	+1,132.000%
2018-11-27	0.0116	0.0116	0.0116	0.0116	-22.667%	388	+1,227.586%
2018-10-30	0.0150	0.0150	0.0149	0.0150	+29.310%	29,000	+926.667%
2018-07-10	0.0116	0.0116	0.0116	0.0116	0.000%	4,000	+1,227.586%
2017-11-22	0.0116	0.0116	0.0116	0.0116	0.000%	313	+1,227.586%
2017-10-23	0.0116	0.0116	0.0116	0.0116	-42.000%	3,125	+1,227.586%
2017-08-31	0.0220	0.0220	0.0200	0.0200	0.000%	10,974	+670.000%
2017-07-26	0.0200	0.0200	0.0200	0.0200	-4.762%	1,065	+670.000%
2017-07-13	0.0210	0.0210	0.0210	0.0210	+5.000%	469	+633.333%
2017-03-20	0.0300	0.0300	0.0200	0.0200	-10.314%	15,000	+670.000%
2017-03-14	0.0223	0.0223	0.0223	0.0223	+11.500%	6,057	+590.583%
2017-02-21	0.0200	0.0200	0.0200	0.0200	0.000%	8,057	+670.000%
2016-12-06	0.0200	0.0200	0.0200	0.0200	-16.318%	250	+670.000%
2016-11-22	0.0250	0.0250	0.0239	0.0239	-4.400%	12,500	+544.351%
2016-11-14	0.0250	0.0250	0.0250	0.0250	+125.225%	100	+516.000%
2016-08-19	0.0111	0.0111	0.0111	0.0111	+9.901%	4,000	+1,287.387%
2016-07-25	0.0101	0.0101	0.0101	0.0101	-57.021%	125	+1,424.752%
2016-07-11	0.0250	0.0250	0.0235	0.0235	+135.000%	200	+555.319%
2016-03-18	0.0100	0.0150	0.0100	0.0100	0.000%	63,041	+1,440.000%
2016-03-14	0.0100	0.0100	0.0100	0.0100	0.000%	1,250	+1,440.000%
2016-03-07	0.0400	0.0400	0.0100	0.0100	-42.857%	1,000	+1,440.000%
2016-02-05	0.0175	0.0175	0.0175	0.0175	-12.500%	5,000	+780.000%
2016-01-12	0.0200	0.0200	0.0200	0.0200	0.000%	250	+670.000%
2015-12-15	0.0200	0.0200	0.0200	0.0200	0.000%	335	+670.000%
2015-12-02	0.0200	0.0200	0.0200	0.0200	0.000%	12,683	+670.000%
2015-11-16	0.0220	0.0220	0.0200	0.0200	-4.762%	1,150	+670.000%
2015-11-06	0.0200	0.0210	0.0200	0.0210	+5.000%	2,188	+633.333%
2015-09-04	0.0200	0.0200	0.0200	0.0200	0.000%	2,438	+670.000%
2015-07-29	0.0200	0.0200	0.0200	0.0200	-20.000%	878	+670.000%
2015-07-08	0.0250	0.0250	0.0250	0.0250	0.000%	2,500	+516.000%
2015-05-29	0.0250	0.0250	0.0250	0.0250	-16.667%	5,688	+516.000%
2015-04-01	0.0300	0.0300	0.0300	0.0300	0.000%	500	+413.333%
2015-03-27	0.0300	0.0300	0.0300	0.0300	+19.522%	1,065	+413.333%
2015-02-23	0.0251	0.0251	0.0251	0.0251	+0.400%	375	+513.546%
2015-01-27	0.0250	0.0250	0.0250	0.0250	0.000%	1,075	+516.000%
2015-01-22	0.0250	0.0250	0.0250	0.0250	0.000%	900	+516.000%
2014-12-31	0.0250	0.0250	0.0250	0.0250	0.000%	540	+516.000%
2014-11-13	0.0300	0.0300	0.0250	0.0250	-16.667%	23,375	+516.000%
2014-10-17	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	+413.333%
2014-10-07	0.0300	0.0300	0.0300	0.0300	-0.332%	875	+413.333%
2014-09-23	0.0301	0.0301	0.0301	0.0301	+0.333%	1,375	+411.628%
2014-09-11	0.0300	0.0300	0.0300	0.0300	+42.857%	15,000	+413.333%
2014-06-16	0.0210	0.0210	0.0210	0.0210	+4.478%	3,757	+633.333%
2014-04-30	0.0201	0.0201	0.0201	0.0201	+0.500%	550	+666.169%
2014-04-14	0.0200	0.0200	0.0200	0.0200	0.000%	250	+670.000%
2014-03-24	0.0200	0.0200	0.0200	0.0200	0.000%	625	+670.000%
2014-03-11	0.0200	0.0200	0.0200	0.0200	0.000%	500	+670.000%
2014-03-04	0.0200	0.0200	0.0200	0.0200	0.000%	100	+670.000%
2014-03-03	0.1500	0.1500	0.0200	0.0200	0.000%	1,100	+670.000%
2013-12-23	0.0200	0.0200	0.0200	0.0200	0.000%	388	+670.000%
2013-12-20	0.0200	0.0200	0.0200	0.0200	0.000%	125	+670.000%
2013-12-12	0.0200	0.0200	0.0200	0.0200	0.000%	3,516	+670.000%
2013-12-04	0.0200	0.0200	0.0200	0.0200	0.000%	8,063	+670.000%
2013-12-02	0.0200	0.0200	0.0200	0.0200	0.000%	3,500	+670.000%
2013-11-12	0.0200	0.0200	0.0200	0.0200	0.000%	375	+670.000%
2013-10-16	0.0200	0.0200	0.0200	0.0200	-60.000%	325	+670.000%
2013-09-24	0.0300	0.0500	0.0200	0.0500	0.000%	46,306	+208.000%
2013-09-23	0.0600	0.0600	0.0500	0.0500	0.000%	33,244	+208.000%
2013-09-18	0.0500	0.0500	0.0500	0.0500	0.000%	1,125	+208.000%
2013-09-16	0.0500	0.0500	0.0500	0.0500	-3.846%	4,351	+208.000%
2013-09-12	0.0520	0.0520	0.0520	0.0520	-25.714%	125	+196.154%
2013-08-20	0.0700	0.0700	0.0700	0.0700	-86.000%	2,838	+120.000%
2013-07-15	0.5000	0.5000	0.5000	0.5000	+900.000%	200	-69.200%
2013-07-10	0.0600	0.0600	0.0500	0.0500	+19.048%	1,375	+208.000%
2013-06-21	0.0420	0.0420	0.0420	0.0420	-6.667%	100	+266.667%
2013-06-18	0.0450	0.0450	0.0450	0.0450	+7.143%	5,300	+242.222%
2013-05-08	0.0420	0.0420	0.0420	0.0420	0.000%	4,969	+266.667%

.dark-mode .zd9xHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd9xHt{ color: #333333; background-color: white; border: 2px solid #333333; }CERXCOLOMBIA ENERGY RESOURstock OTC

CERX
COLOMBIA ENERGY RESOUR
stock OTC