S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Coelacanth Energy Inc (CEI)
Coelacanth Energy Inc (CEI) Historical

CEI Coelacanth Energy Inc

0.82

0.02 (2.50%)

May 03 2024 - Closed

Delayed by 15 minutes

CEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.82	0.02	2.50%	0.78	0.82	0.78	42,073
May 02 2024	0.80	0.01	1.27%	0.79	0.80	0.79	29,400
May 01 2024	0.79	-0.01	-1.25%	0.79	0.79	0.79	43,500
Apr 30 2024	0.80	0.01	1.27%	0.79	0.80	0.79	32,000
Apr 29 2024	0.79	0.00	0.00%	0.80	0.80	0.78	65,635
Apr 26 2024	0.79	0.00	0.00%	0.79	0.79	0.79	1,500
Apr 25 2024	0.79	0.01	1.28%	0.78	0.79	0.76	184,500
Apr 24 2024	0.78	-0.03	-3.70%	0.81	0.81	0.78	221,535
Apr 23 2024	0.81	-0.01	-1.22%	0.81	0.87	0.80	381,981
Apr 22 2024	0.82	-0.01	-1.20%	0.81	0.82	0.81	50,250
Apr 19 2024	0.83	0.02	2.47%	0.82	0.85	0.82	91,617
Apr 18 2024	0.81	-0.03	-3.57%	0.81	0.81	0.79	26,900
Apr 17 2024	0.84	0.05	6.33%	0.78	0.84	0.78	163,904
Apr 16 2024	0.79	0.04	5.33%	0.76	0.81	0.76	119,031
Apr 15 2024	0.75	-0.03	-3.85%	0.78	0.78	0.75	76,000
Apr 12 2024	0.78	-0.02	-2.50%	0.80	0.80	0.78	5,530
Apr 11 2024	0.80	-0.04	-4.76%	0.80	0.81	0.79	127,001
Apr 10 2024	0.84	0.07	9.09%	0.76	0.84	0.75	314,566
Apr 09 2024	0.77	-0.02	-2.53%	0.78	0.78	0.77	26,500
Apr 08 2024	0.79	0.01	1.28%	0.78	0.79	0.78	30,500
Apr 05 2024	0.78	0.00	0.00%	0.78	0.78	0.78	34,000
Apr 04 2024	0.78	0.00	0.00%	0.79	0.79	0.78	31,550
Apr 03 2024	0.78	-0.02	-2.50%	0.79	0.80	0.78	67,500
Apr 02 2024	0.80	0.00	0.00%	0.80	0.80	0.77	105,500
Apr 01 2024	0.80	0.00	0.00%	0.82	0.82	0.80	46,319
Mar 28 2024	0.80	0.02	2.56%	0.80	0.80	0.79	145,921
Mar 27 2024	0.78	-0.01	-1.27%	0.78	0.80	0.78	92,500
Mar 26 2024	0.79	0.03	3.95%	0.76	0.79	0.76	123,500
Mar 25 2024	0.76	0.01	1.33%	0.76	0.76	0.76	1,720
Mar 22 2024	0.75	-0.02	-2.60%	0.76	0.76	0.75	6,200
Mar 21 2024	0.77	0.02	2.67%	0.75	0.77	0.75	52,500
Mar 20 2024	0.75	-0.03	-3.85%	0.78	0.78	0.75	74,002
Mar 19 2024	0.78	-0.01	-1.27%	0.79	0.79	0.78	12,300
Mar 18 2024	0.79	0.02	2.60%	0.77	0.79	0.77	29,500
Mar 15 2024	0.77	-0.01	-1.28%	0.78	0.78	0.77	38,500
Mar 14 2024	0.78	0.01	1.30%	0.76	0.78	0.76	5,600
Mar 13 2024	0.77	-0.01	-1.28%	0.78	0.78	0.77	25,500
Mar 12 2024	0.78	-0.02	-2.50%	0.79	0.79	0.78	78,500
Mar 11 2024	0.80	0.00	0.00%	0.83	0.83	0.79	131,791
Mar 08 2024	0.80	0.00	0.00%	0.79	0.82	0.79	227,500
Mar 07 2024	0.80	0.01	1.27%	0.80	0.82	0.79	214,600
Mar 06 2024	0.79	0.02	2.60%	0.77	0.79	0.77	137,670
Mar 05 2024	0.77	0.01	1.32%	0.77	0.77	0.76	53,700
Mar 04 2024	0.76	0.01	1.33%	0.75	0.76	0.75	37,493
Mar 01 2024	0.75	0.02	2.74%	0.74	0.75	0.74	74,311
Feb 29 2024	0.73	-0.02	-2.67%	0.75	0.75	0.73	55,250
Feb 28 2024	0.75	0.00	0.00%	0.74	0.75	0.74	144,500
Feb 27 2024	0.75	0.03	4.17%	0.75	0.75	0.75	125,050
Feb 26 2024	0.72	-0.01	-1.37%	0.73	0.74	0.72	29,860
Feb 23 2024	0.73	0.00	0.00%	0.73	0.74	0.73	12,521,500
Feb 22 2024	0.73	-0.01	-1.35%	0.73	0.73	0.73	62,350
Feb 21 2024	0.74	-0.01	-1.33%	0.77	0.77	0.74	85,503
Feb 20 2024	0.75	0.00	0.00%	0.75	0.75	0.75	36,170
Feb 16 2024	0.75	0.00	0.00%	0.74	0.75	0.74	31,163
Feb 15 2024	0.75	0.02	2.74%	0.75	0.75	0.73	26,500
Feb 14 2024	0.73	-0.05	-6.41%	0.74	0.74	0.73	19,960
Feb 13 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0
Feb 12 2024	0.78	0.03	4.00%	0.78	0.78	0.78	2,000
Feb 09 2024	0.75	-0.03	-3.85%	0.76	0.76	0.75	12,000
Feb 08 2024	0.78	-0.01	-1.27%	0.78	0.78	0.77	9,000
Feb 07 2024	0.79	0.01	1.28%	0.78	0.79	0.75	310,000
Feb 06 2024	0.78	0.10	14.71%	0.68	0.84	0.68	501,835
Feb 05 2024	0.68	0.00	0.00%	0.68	0.68	0.67	5,535

Coelacanth Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions