Financial News
Continental Energy Corp (OP: CPPXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.05(+166.67%) | |
| Apr 20, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Apr 18, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+9.38%) | |
| Apr 17, 2017 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,965 | +0.01(+45.45%) |
| Apr 13, 2017 | 0.0200 | 0.0350 | 0.0200 | 0.0220 | 253,415 | +0.00(+10.00%) |
| Apr 11, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+26.58%) | |
| Apr 10, 2017 | 0.0158 | 0.0158 | 0.0157 | 0.0158 | 40,000 | +0.00(+17.04%) |
| Mar 30, 2017 | 0.0135 | 0.0135 | 0.0135 | 0 | +0.00(+21.62%) | |
| Mar 13, 2017 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+0.00%) | |
| Mar 08, 2017 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+0.00%) | |
| Mar 01, 2017 | 0.0111 | 0.0111 | 0.0111 | 0 | -0.00(-30.62%) | |
| Feb 27, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+33.33%) | |
| Feb 07, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
| Feb 02, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+50.00%) | |
| Feb 01, 2017 | 0.0048 | 0.0080 | 0.0048 | 0.0080 | 39,999 | +0.01(+207.69%) |
| Jan 26, 2017 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
| Jan 19, 2017 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.01(-67.50%) | |
| Jan 10, 2017 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-5.88%) | |
| Jan 05, 2017 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+112.50%) | |
| Jan 04, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500 | +0.00(+29.03%) |
| Dec 30, 2016 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-3.13%) | |
| Dec 29, 2016 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 57,375 | +0.00(+0.00%) |
| Dec 28, 2016 | 0.0032 | 0.0063 | 0.0032 | 0.0032 | 112,166 | +0.00(+0.00%) |
| Dec 27, 2016 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 700 | +0.00(+3.23%) |
| Dec 22, 2016 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-61.25%) | |
| Dec 20, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
| Dec 16, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+25.00%) | |
| Nov 17, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Nov 15, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-27.27%) | |
| Nov 07, 2016 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 | -0.00(-17.91%) |
| Nov 02, 2016 | 0.0134 | 0.0134 | 0.0134 | 0 | +0.01(+67.50%) | |
| Oct 28, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Oct 26, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.01(-49.69%) | |
| Oct 14, 2016 | 0.0159 | 0.0159 | 0.0159 | 0 | -0.01(-28.38%) | |
| Oct 07, 2016 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) | |
| Oct 06, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 100 | +0.01(+40.51%) |
| Oct 03, 2016 | 0.0158 | 0.0158 | 0.0158 | 0 | -0.01(-47.33%) | |
| Sep 30, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) |
| Sep 16, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+92.31%) | |
| Sep 02, 2016 | 0.0156 | 0.0156 | 0.0156 | 0 | -0.01(-48.00%) | |
| Sep 01, 2016 | 0.0285 | 0.0300 | 0.0285 | 0.0300 | 13,500 | +0.01(+98.68%) |
| Aug 25, 2016 | 0.0151 | 0.0151 | 0.0151 | 0 | -0.01(-49.67%) | |
| Aug 24, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 | +0.01(+50.00%) |
| Aug 23, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.01(-28.57%) |
| Aug 22, 2016 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,000 | -0.01(-18.84%) |
| Aug 16, 2016 | 0.0345 | 0.0345 | 0.0345 | 0 | -0.01(-13.75%) | |
| Aug 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 09, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
| Aug 08, 2016 | 0.0250 | 0.0300 | 0.0240 | 0.0300 | 50,000 | +0.01(+53.06%) |
| Aug 05, 2016 | 0.0197 | 0.0197 | 0.0196 | 0.0196 | 53,300 | +0.00(+17.37%) |
| Aug 03, 2016 | 0.0167 | 0.0167 | 0.0167 | 0 | -0.00(-12.57%) | |
| Jul 27, 2016 | 0.0191 | 0.0191 | 0.0191 | 0 | -0.00(-20.42%) | |
| Jul 26, 2016 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 96,000 | +0.01(+27.66%) |
| Jul 25, 2016 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 1,000 | +0.00(+17.50%) |
| Jul 18, 2016 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-36.00%) | |
| Jul 15, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 76,271 | +0.01(+25.00%) |
| Jul 14, 2016 | 0.0200 | 0.0200 | 0.0192 | 0.0200 | 134,799 | +0.00(+0.00%) |
| Jul 13, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 | +0.00(+0.00%) |
| Jul 11, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.81%) | |
| Jul 05, 2016 | 0.0198 | 0.0206 | 0.0198 | 0.0198 | 60,501 | -0.00(-0.80%) |
| Jul 01, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+37.93%) | |
| Jun 30, 2016 | 0.0170 | 0.0170 | 0.0145 | 0.0145 | 43,500 | +0.00(+20.83%) |
| Jun 21, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-17.24%) | |
| Jun 17, 2016 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.00(+16.00%) | |
| Jun 16, 2016 | 0.0090 | 0.0125 | 0.0090 | 0.0125 | 116,600 | +0.00(+38.89%) |
| Jun 15, 2016 | 0.0160 | 0.0160 | 0.0090 | 0.0090 | 55,800 | -0.01(-43.75%) |
| Jun 14, 2016 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,500 | +0.00(+0.00%) |
| Jun 09, 2016 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
| Jun 08, 2016 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,600 | -0.00(-11.11%) |
| May 11, 2016 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+20.00%) | |
| May 09, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+25.00%) |
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.
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.
