Financial News
Continental Energy Corp (OP: CPPXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+6.45%) | |
| Apr 29, 2021 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 40,000 | +0.00(+2.65%) |
| Apr 28, 2021 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 5,000 | -0.00(-15.17%) |
| Apr 27, 2021 | 0.0160 | 0.0178 | 0.0160 | 0.0178 | 150,200 | +0.00(+11.25%) |
| Apr 26, 2021 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 14,930 | -0.00(-3.03%) |
| Apr 23, 2021 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 7,000 | +0.00(+0.00%) |
| Apr 22, 2021 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 8,001 | +0.00(+4.43%) |
| Apr 20, 2021 | 0.0158 | 0.0158 | 0.0158 | 0 | -0.00(-0.63%) | |
| Apr 16, 2021 | 0.0159 | 0.0159 | 0.0159 | 0 | +0.00(+1.27%) | |
| Apr 15, 2021 | 0.0156 | 0.0157 | 0.0156 | 0.0157 | 50,000 | -0.00(-0.63%) |
| Apr 14, 2021 | 0.0113 | 0.0158 | 0.0113 | 0.0158 | 31,000 | +0.00(+1.94%) |
| Apr 13, 2021 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 20,150 | +0.00(+1.97%) |
| Apr 07, 2021 | 0.0152 | 0.0152 | 0.0152 | 0 | +0.00(+1.33%) | |
| Apr 06, 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 | +0.00(+0.00%) |
| Apr 01, 2021 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+11.11%) | |
| Mar 31, 2021 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 10,000 | -0.00(-10.00%) |
| Mar 30, 2021 | 0.0101 | 0.0169 | 0.0101 | 0.0150 | 351,000 | -0.00(-11.24%) |
| Mar 29, 2021 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 500 | +0.00(+0.00%) |
| Mar 26, 2021 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 6,500 | +0.00(+12.67%) |
| Mar 24, 2021 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+7.14%) | |
| Mar 23, 2021 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 126,828 | +0.00(+13.82%) |
| Mar 22, 2021 | 0.0140 | 0.0140 | 0.0120 | 0.0123 | 6,173 | -0.00(-25.45%) |
| Mar 19, 2021 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 100 | +0.00(+10.00%) |
| Mar 18, 2021 | 0.0150 | 0.0150 | 0.0149 | 0.0150 | 10,600 | +0.00(+0.00%) |
| Mar 17, 2021 | 0.0130 | 0.0152 | 0.0130 | 0.0150 | 253,594 | +0.00(+20.00%) |
| Mar 16, 2021 | 0.0100 | 0.0150 | 0.0100 | 0.0125 | 136,466 | -0.00(-16.67%) |
| Mar 15, 2021 | 0.0154 | 0.0154 | 0.0150 | 0.0150 | 135,000 | -0.00(-2.60%) |
| Mar 12, 2021 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 100 | +0.00(+9.22%) |
| Mar 11, 2021 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 2,000 | +0.00(+0.71%) |
| Mar 10, 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 | +0.00(+7.69%) |
| Mar 09, 2021 | 0.0154 | 0.0154 | 0.0130 | 0.0130 | 750 | -0.00(-18.24%) |
| Mar 08, 2021 | 0.0140 | 0.0159 | 0.0130 | 0.0159 | 227,194 | +0.00(+22.31%) |
| Mar 05, 2021 | 0.0120 | 0.0135 | 0.0120 | 0.0130 | 130,000 | -0.00(-3.70%) |
| Mar 04, 2021 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 245,600 | +0.00(+3.05%) |
| Mar 02, 2021 | 0.0131 | 0.0131 | 0.0131 | 0 | +0.00(+4.80%) | |
| Mar 01, 2021 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 20,000 | +0.00(+0.00%) |
| Feb 26, 2021 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 20,000 | -0.00(-11.97%) |
| Feb 25, 2021 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 30,000 | +0.00(+9.23%) |
| Feb 23, 2021 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 30,000 | +0.00(+0.00%) |
| Feb 19, 2021 | 0.0159 | 0.0159 | 0.0120 | 0.0130 | 41,600 | -0.00(-18.24%) |
| Feb 18, 2021 | 0.0130 | 0.0159 | 0.0120 | 0.0159 | 69,260 | +0.00(+0.00%) |
| Feb 17, 2021 | 0.0130 | 0.0159 | 0.0130 | 0.0159 | 5,200 | +0.01(+59.00%) |
| Feb 16, 2021 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 76,950 | -0.00(-9.09%) |
| Feb 12, 2021 | 0.0090 | 0.0115 | 0.0088 | 0.0110 | 630,200 | +0.00(+0.00%) |
| Feb 11, 2021 | 0.0100 | 0.0110 | 0.0075 | 0.0110 | 192,559 | -0.00(-8.33%) |
| Feb 10, 2021 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 26,500 | +0.00(+0.00%) |
| Feb 09, 2021 | 0.0120 | 0.0120 | 0.0067 | 0.0120 | 24,300 | +0.00(+0.00%) |
| Feb 08, 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 | +0.00(+20.00%) |
| Feb 05, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,100 | -0.00(-16.67%) |
| Feb 04, 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 | -0.00(-7.69%) |
| Feb 03, 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 17,570 | +0.00(+30.00%) |
| Feb 01, 2021 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,100 | -0.00(-13.04%) |
| Jan 28, 2021 | 0.0100 | 0.0176 | 0.0085 | 0.0115 | 34,050 | +0.00(+15.00%) |
| Jan 27, 2021 | 0.0176 | 0.0176 | 0.0100 | 0.0100 | 3,500 | -0.00(-33.33%) |
| Jan 25, 2021 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+18.11%) | |
| Jan 21, 2021 | 0.0127 | 0.0127 | 0.0127 | 0 | -0.00(-2.31%) | |
| Jan 19, 2021 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+13.04%) | |
| Jan 15, 2021 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 2,500 | +0.00(+15.00%) |
| Jan 14, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 75,500 | +0.00(+13.64%) |
| Jan 13, 2021 | 0.0100 | 0.0100 | 0.0088 | 0.0088 | 6,200 | +0.00(+10.00%) |
| Jan 12, 2021 | 0.0130 | 0.0130 | 0.0080 | 0.0080 | 44,750 | +0.00(+0.00%) |
| Jan 08, 2021 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
| Jan 07, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,000 | -0.00(-25.93%) |
| Jan 06, 2021 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 10,519 | +0.00(+0.00%) |
| Jan 04, 2021 | 0.0135 | 0.0135 | 0.0135 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 0.0135 | 0.0135 | 0.0135 | 68,714 | +0.00(+0.00%) | |
| Dec 30, 2020 | 0.0081 | 0.0135 | 0.0055 | 0.0135 | 68,714 | +0.01(+154.72%) |
| Dec 29, 2020 | 0.0120 | 0.0120 | 0.0052 | 0.0053 | 350,000 | -0.01(-62.14%) |
| Dec 28, 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,003 | +0.00(+0.00%) |
| Dec 23, 2020 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.01(+84.21%) | |
| Dec 21, 2020 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 0.0085 | 0.0085 | 0.0076 | 0.0076 | 30,000 | -0.00(-6.17%) |
| Dec 15, 2020 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-1.22%) | |
| Dec 14, 2020 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 60,615 | +0.00(+1.23%) |
| Dec 11, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 5,000 | -0.01(-40.00%) |
| Dec 09, 2020 | 0.0135 | 0.0135 | 0.0135 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 0.0092 | 0.0135 | 0.0092 | 0.0135 | 11,000 | +0.00(+0.00%) |
| Dec 07, 2020 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 1,500 | +0.00(+12.50%) |
| Dec 03, 2020 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-13.04%) | |
| Dec 02, 2020 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 50,000 | +0.00(+6.15%) |
| Dec 01, 2020 | 0.0138 | 0.0138 | 0.0130 | 0.0130 | 95,200 | -0.00(-23.08%) |
| Nov 30, 2020 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 500 | +0.00(+40.83%) |
| Nov 27, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,200 | +0.00(+0.00%) |
| Nov 25, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,800 | -0.00(-11.11%) |
| Nov 23, 2020 | 0.0135 | 0.0135 | 0.0135 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 29,185 | +0.00(+35.00%) |
| Nov 18, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-31.51%) | |
| Nov 16, 2020 | 0.0146 | 0.0146 | 0.0146 | 0 | +0.00(+20.66%) | |
| Nov 13, 2020 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 9,000 | -0.00(-28.82%) |
| Nov 12, 2020 | 0.0170 | 0.0170 | 0.0170 | 1 | +0.00(+0.00%) | |
| Nov 11, 2020 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 6,000 | +0.00(+21.43%) |
| Nov 09, 2020 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-17.65%) | |
| Nov 06, 2020 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 24,400 | +0.00(+21.43%) |
| Nov 05, 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,000 | -0.00(-6.04%) |
| Nov 04, 2020 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 100 | -0.00(-19.02%) |
| Oct 29, 2020 | 0.0184 | 0.0184 | 0.0184 | 0 | +0.00(+15.00%) | |
| Oct 28, 2020 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 130,000 | +0.00(+6.67%) |
| Oct 27, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 | -0.00(-11.76%) |
| Oct 26, 2020 | 0.0195 | 0.0195 | 0.0170 | 0.0170 | 40,578 | +0.00(+34.92%) |
| Oct 22, 2020 | 0.0126 | 0.0126 | 0.0126 | 0 | -0.00(-28.00%) | |
| Oct 21, 2020 | 0.0150 | 0.0175 | 0.0136 | 0.0175 | 333,135 | +0.00(+16.67%) |
| Oct 20, 2020 | 0.0173 | 0.0175 | 0.0150 | 0.0150 | 344,778 | -0.00(-18.92%) |
| Oct 15, 2020 | 0.0185 | 0.0185 | 0.0185 | 0 | +0.00(+8.82%) | |
| Oct 14, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 | +0.00(+0.00%) |
| Oct 13, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 170 | -0.00(-15.00%) |
| Oct 09, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-4.76%) | |
| Oct 08, 2020 | 0.0149 | 0.0210 | 0.0149 | 0.0210 | 148,150 | +0.01(+98.11%) |
| Oct 06, 2020 | 0.0106 | 0.0106 | 0.0106 | 0 | -0.01(-41.11%) | |
| Oct 05, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 76,722 | +0.00(+1.69%) |
| Sep 30, 2020 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+5.36%) | |
| Sep 29, 2020 | 0.0168 | 0.0168 | 0.0168 | 1 | +0.00(+0.00%) | |
| Sep 28, 2020 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 3,000 | +0.00(+29.23%) |
| Sep 25, 2020 | 0.0185 | 0.0185 | 0.0130 | 0.0130 | 64,900 | -0.00(-7.14%) |
| Sep 24, 2020 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 189,790 | -0.00(-25.93%) |
| Sep 23, 2020 | 0.0189 | 0.0189 | 0.0165 | 0.0189 | 83,789 | +0.00(+5.00%) |
| Sep 21, 2020 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+20.00%) | |
| Sep 16, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 0.0180 | 0.0180 | 0.0106 | 0.0150 | 127,150 | -0.01(-28.57%) |
| Sep 14, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 19,000 | +0.00(+0.00%) |
| Sep 11, 2020 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 463,900 | +0.00(+10.53%) |
| Sep 10, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 30,000 | +0.00(+18.75%) |
| Sep 09, 2020 | 0.0151 | 0.0170 | 0.0151 | 0.0160 | 120,738 | +0.00(+4.58%) |
| Sep 08, 2020 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 14,000 | +0.01(+50.00%) |
| Sep 04, 2020 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 2,500 | -0.01(-33.33%) |
| Sep 03, 2020 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 999 | +0.00(+34.21%) |
| Aug 28, 2020 | 0.0114 | 0.0114 | 0.0114 | 0 | +0.01(+185.00%) | |
| Aug 27, 2020 | 0.0110 | 0.0110 | 0.0040 | 0.0040 | 1,263,598 | -0.01(-63.64%) |
| Aug 21, 2020 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 270,000 | -0.00(-8.33%) |
| Aug 19, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 64,998 | +0.00(+17.65%) |
| Aug 12, 2020 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.00(-32.00%) | |
| Aug 07, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.67%) | |
| Aug 06, 2020 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 75,662 | +0.01(+75.29%) |
| Jul 31, 2020 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 0.0085 | 0.0085 | 0.0067 | 0.0085 | 641,663 | -0.00(-7.61%) |
| Jul 28, 2020 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 0.0092 | 0.0092 | 0.0092 | 0 | -0.01(-54.00%) | |
| Jul 17, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 0.0092 | 0.0200 | 0.0092 | 0.0200 | 6,785 | -0.00(-13.04%) |
| Jul 14, 2020 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.01(+53.33%) | |
| Jul 09, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 | +0.01(+63.04%) |
| Jun 29, 2020 | 0.0092 | 0.0092 | 0.0092 | 0 | -0.01(-54.00%) | |
| Jun 25, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-16.67%) | |
| Jun 24, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,875 | +0.01(+84.62%) |
| Jun 23, 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,000 | -0.02(-55.17%) |
| Jun 22, 2020 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,000 | +0.01(+32.42%) |
| Jun 12, 2020 | 0.0219 | 0.0219 | 0.0219 | 0 | -0.00(-0.45%) | |
| Jun 11, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,600 | +0.00(+0.00%) |
| Jun 10, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 523 | +0.01(+69.23%) |
| Jun 09, 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,000 | -0.01(-40.91%) |
| Jun 08, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 | +0.01(+69.23%) |
| Jun 05, 2020 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,800 | -0.01(-40.91%) |
| May 22, 2020 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
| May 20, 2020 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 6,600 | -0.00(-12.00%) |
| May 18, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 | +0.00(+13.64%) |
| May 14, 2020 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+8.37%) | |
| May 11, 2020 | 0.0267 | 0.0267 | 0.0203 | 0.0203 | 51,450 | +0.00(+1.50%) |
| May 08, 2020 | 0.0189 | 0.0225 | 0.0189 | 0.0200 | 70,400 | +0.00(+21.95%) |
| May 07, 2020 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 23,431 | +0.00(+4.46%) |
| May 06, 2020 | 0.0150 | 0.0157 | 0.0150 | 0.0157 | 78,419 | -0.00(-3.68%) |
| May 05, 2020 | 0.0150 | 0.0163 | 0.0150 | 0.0163 | 120,000 | +0.00(+35.83%) |
| May 04, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 42,000 | +0.00(+0.00%) |
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.
