Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2015		0.0320	0.0320	0.0320	0	-0.00(-8.57%)
Apr 20, 2015	0.0377	0.0380	0.0350	0.0350	61,000	-0.00(-12.50%)
Apr 17, 2015	0.0400	0.0400	0.0400	0.0400	10,000	+0.01(+25.00%)
Apr 14, 2015		0.0320	0.0320	0.0320	0	-0.01(-27.27%)
Apr 06, 2015		0.0440	0.0440	0.0440	0	+0.00(+10.83%)
Apr 02, 2015		0.0397	0.0397	0.0397	0	+0.01(+32.33%)
Apr 01, 2015	0.0295	0.0300	0.0295	0.0300	30,000	+0.00(+0.00%)
Mar 31, 2015	0.0295	0.0300	0.0295	0.0300	20,400	+0.00(+0.00%)
Mar 30, 2015	0.0300	0.0300	0.0300	0.0300	25,000	+0.00(+1.01%)
Mar 27, 2015	0.0297	0.0297	0.0297	0.0297	24,000	+0.00(+0.99%)
Mar 26, 2015	0.0200	0.0299	0.0200	0.0294	95,500	+0.00(+17.64%)
Mar 16, 2015		0.0250	0.0250	0.0250	0	+0.01(+25.00%)
Mar 13, 2015	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+31.15%)
Mar 11, 2015		0.0152	0.0152	0.0152	0	+0.00(+1.67%)
Mar 05, 2015		0.0150	0.0150	0.0150	0	-0.01(-48.21%)
Mar 03, 2015		0.0290	0.0290	0.0290	0	+0.01(+93.10%)
Feb 25, 2015	0.0283	0.0298	0.0150	0.0150	17,150	-0.00(-21.87%)
Feb 20, 2015		0.0192	0.0192	0.0192	0	-0.00(-2.78%)
Feb 19, 2015	0.0120	0.0198	0.0117	0.0198	71,200	+0.01(+64.58%)
Feb 18, 2015	0.0161	0.0161	0.0080	0.0120	221,541	-0.01(-35.14%)
Feb 12, 2015		0.0185	0.0185	0.0185	0	-0.00(-7.50%)
Feb 11, 2015	0.0200	0.0200	0.0200	0.0200	15,000	+0.00(+0.00%)
Feb 05, 2015		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Feb 03, 2015		0.0200	0.0200	0.0200	0	-0.01(-33.33%)
Jan 27, 2015		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Jan 26, 2015	0.0300	0.0300	0.0295	0.0300	20,000	+0.00(+0.00%)
Jan 20, 2015		0.0300	0.0300	0.0300	0	-0.00(-9.64%)
Jan 13, 2015		0.0332	0.0332	0.0332	0	+0.00(+11.04%)
Jan 12, 2015	0.0299	0.0299	0.0299	0.0299	1,000	-0.00(-0.33%)
Jan 09, 2015	0.0279	0.0300	0.0279	0.0300	18,000	+0.00(+7.14%)
Jan 08, 2015	0.0280	0.0280	0.0280	0.0280	2,500	+0.01(+40.00%)
Jan 02, 2015		0.0200	0.0200	0.0200	0	-0.01(-26.47%)
Dec 31, 2014		0.0272	0.0272	0.0272	0	-0.00(-2.86%)
Dec 29, 2014		0.0280	0.0280	0.0280	0	+0.00(+12.00%)
Dec 24, 2014		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Dec 23, 2014	0.0197	0.0280	0.0182	0.0250	156,750	+0.00(+0.00%)
Dec 22, 2014	0.0250	0.0250	0.0250	0.0250	1,923	+0.01(+25.00%)
Dec 19, 2014	0.0277	0.0350	0.0197	0.0200	108,000	+0.00(+9.89%)
Dec 18, 2014	0.0200	0.0200	0.0180	0.0182	7,917	-0.00(-9.00%)
Dec 16, 2014		0.0200	0.0200	0.0200	0	+0.00(+11.11%)
Dec 12, 2014		0.0180	0.0180	0.0180	0	+0.00(+0.00%)
Dec 11, 2014	0.0180	0.0180	0.0180	0.0180	200	-0.01(-28.00%)
Dec 10, 2014	0.0250	0.0250	0.0250	0.0250	1,600	+0.01(+25.00%)
Dec 09, 2014	0.0200	0.0200	0.0180	0.0200	124,445	+0.00(+0.00%)
Dec 08, 2014	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+11.11%)
Dec 05, 2014	0.0180	0.0180	0.0180	0.0180	11,800	-0.00(-10.00%)
Dec 04, 2014	0.0196	0.0200	0.0196	0.0200	10,000	+0.00(+0.00%)
Dec 03, 2014	0.0200	0.0200	0.0200	0.0200	5,000	+0.00(+0.00%)
Dec 02, 2014	0.0213	0.0213	0.0166	0.0200	63,000	-0.02(-49.87%)
Nov 21, 2014		0.0399	0.0399	0.0399	0	+0.02(+77.33%)
Nov 19, 2014		0.0225	0.0225	0.0225	0	-0.00(-7.82%)
Nov 18, 2014	0.0244	0.0244	0.0244	0.0244	357	+0.00(+22.05%)
Nov 12, 2014		0.0200	0.0200	0.0200	0	-0.01(-20.00%)
Nov 11, 2014	0.0250	0.0250	0.0250	0.0250	10,000	+0.00(+0.00%)
Nov 07, 2014		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Nov 05, 2014		0.0250	0.0250	0.0250	0	-0.00(-13.79%)
Nov 04, 2014	0.0161	0.0290	0.0161	0.0290	20,279	+0.00(+20.33%)
Nov 03, 2014	0.0185	0.0241	0.0161	0.0241	62,000	-0.00(-3.60%)
Oct 31, 2014	0.0320	0.0386	0.0131	0.0250	231,482	-0.02(-45.89%)
Oct 28, 2014		0.0462	0.0462	0.0462	0	+0.01(+47.60%)
Oct 27, 2014	0.0313	0.0313	0.0313	0.0313	4,741	-0.02(-37.40%)
Oct 22, 2014	0.0300	0.0500	0.0300	0.0500	1,400	+0.00(+0.00%)
Oct 21, 2014	0.0401	0.0500	0.0401	0.0500	131,763	-0.00(-0.20%)
Oct 14, 2014	0.0501	0.0520	0.0501	0.0501	183,488	-0.00(-3.65%)
Oct 13, 2014	0.0520	0.0520	0.0520	0.0520	6,472	+0.00(+0.00%)
Oct 10, 2014	0.0520	0.0520	0.0520	0.0520	12,971	+0.00(+0.00%)
Oct 08, 2014		0.0520	0.0520	0.0520	0	+0.00(+8.33%)
Oct 06, 2014		0.0480	0.0480	0.0480	0	+0.00(+3.67%)
Oct 02, 2014		0.0463	0.0463	0.0463	0	-0.01(-10.96%)
Oct 01, 2014	0.0475	0.0520	0.0475	0.0520	188,049	+0.00(+9.47%)
Sep 29, 2014		0.0475	0.0475	0.0475	0	+0.00(+0.00%)
Sep 25, 2014		0.0475	0.0475	0.0475	0	+0.00(+5.56%)
Sep 24, 2014	0.0450	0.0461	0.0450	0.0450	201,000	+0.00(+0.00%)
Sep 18, 2014		0.0450	0.0450	0.0450	0	+0.00(+9.49%)
Sep 16, 2014		0.0411	0.0411	0.0411	0	+0.01(+17.43%)
Sep 12, 2014		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Sep 11, 2014	0.0350	0.0350	0.0350	0.0350	30,000	+0.00(+0.00%)
Sep 10, 2014	0.0475	0.0475	0.0350	0.0350	35,000	-0.01(-26.32%)
Aug 28, 2014		0.0475	0.0475	0.0475	0	+0.01(+18.75%)
Aug 25, 2014		0.0400	0.0400	0.0400	0	-0.01(-15.79%)
Aug 21, 2014		0.0475	0.0475	0.0475	0	+0.01(+38.48%)
Aug 20, 2014	0.0343	0.0343	0.0343	0.0343	1,290	-0.01(-23.78%)
Aug 14, 2014		0.0450	0.0450	0.0450	0	-0.00(-5.26%)
Aug 12, 2014		0.0475	0.0475	0.0475	0	+0.00(+0.00%)
Aug 11, 2014	0.0475	0.0475	0.0475	0.0475	30,000	+0.00(+0.00%)
Aug 07, 2014		0.0475	0.0475	0.0475	0	+0.00(+5.56%)
Aug 06, 2014	0.0425	0.0450	0.0425	0.0450	40,000	-0.00(-2.17%)
Aug 01, 2014	0.0460	0.0460	0.0460	0.0460	0	-0.00(-3.77%)
Jul 31, 2014	0.0440	0.0478	0.0440	0.0478	23,000	+0.00(+0.00%)
Jul 30, 2014	0.0478	0.0478	0.0478	0.0478	20,000	+0.00(+6.22%)
Jul 29, 2014	0.0443	0.0450	0.0440	0.0450	23,466	-0.00(-5.86%)
Jul 28, 2014	0.0443	0.0478	0.0443	0.0478	6,000	+0.00(+6.22%)
Jul 25, 2014	0.0470	0.0470	0.0450	0.0450	12,759	+0.00(+2.27%)
Jul 24, 2014	0.0440	0.0440	0.0440	0.0440	17,999	+0.00(+2.33%)
Jul 23, 2014	0.0430	0.0430	0.0430	0.0430	1,000	+0.00(+1.18%)
Jul 22, 2014	0.0300	0.0425	0.0300	0.0425	9,999	+0.00(+3.66%)
Jul 18, 2014		0.0410	0.0410	0.0410	0	-0.01(-12.77%)
Jul 07, 2014		0.0470	0.0470	0.0470	0	+0.00(+0.00%)
Jun 27, 2014		0.0470	0.0470	0.0470	0	-0.00(-1.67%)
Jun 10, 2014		0.0478	0.0478	0.0478	0	+0.01(+19.50%)
Jun 04, 2014	0.0400	0.0400	0.0400	0.0400	0	-0.00(-3.61%)
Jun 02, 2014		0.0415	0.0415	0.0415	0	+0.00(+0.00%)
May 30, 2014	0.0415	0.0415	0.0415	0.0415	901	+0.00(+2.98%)
May 28, 2014		0.0403	0.0403	0.0403	0	+0.00(+0.00%)
May 27, 2014	0.0323	0.0403	0.0323	0.0403	1,040	-0.00(-2.89%)
May 23, 2014		0.0415	0.0415	0.0415	0	+0.00(+3.75%)
May 13, 2014	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
May 12, 2014	0.0305	0.0400	0.0305	0.0400	11,000	+0.01(+31.15%)
May 09, 2014	0.0260	0.0305	0.0260	0.0305	3,625	+0.00(+0.00%)
May 07, 2014		0.0305	0.0305	0.0305	0	-0.01(-23.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Continental Energy Corp (OP: CPPXF )

Historical Prices

Popular Pages