Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

County Line Energy Corp (OP: CYLC )

0.0060 +0.0003 (+5.26%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0600 0.0600 0.0600 0.0600 1,375 -0.01(-16.67%)
Apr 29, 2019 0.0720 0.1000 0.0720 0.0720 2,117 -0.01(-15.29%)
Apr 26, 2019 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+8.28%)
Apr 25, 2019 0.0785 0.0785 0.0785 0.0785 320 -0.01(-7.65%)
Apr 24, 2019 0.0500 0.0850 0.0500 0.0850 329,214 +0.03(+57.41%)
Apr 23, 2019 0.0620 0.0620 0.0540 0.0540 21,298 -0.00(-3.57%)
Apr 22, 2019 0.0600 0.0646 0.0550 0.0560 98,746 -0.02(-23.71%)
Apr 18, 2019 0.0617 0.0734 0.0617 0.0734 2,100 -0.01(-13.65%)
Apr 17, 2019 0.0600 0.0860 0.0600 0.0850 136,499 +0.04(+70.00%)
Apr 16, 2019 0.0550 0.0710 0.0498 0.0500 105,932 -0.00(-9.09%)
Apr 15, 2019 0.0900 0.0900 0.0459 0.0550 104,710 -0.03(-38.89%)
Apr 12, 2019 0.0840 0.0900 0.0720 0.0900 42,200 +0.01(+10.57%)
Apr 11, 2019 0.0700 0.0890 0.0520 0.0814 151,113 +0.01(+14.65%)
Apr 10, 2019 0.0700 0.0710 0.0700 0.0710 69,939 +0.03(+57.78%)
Apr 09, 2019 0.0625 0.0625 0.0450 0.0450 17,769 -0.01(-10.00%)
Apr 08, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-13.04%)
Apr 05, 2019 0.0550 0.0600 0.0550 0.0575 25,800 +0.01(+12.75%)
Apr 04, 2019 0.0510 0.0510 0.0510 0.0510 1,050 -0.00(-7.27%)
Apr 03, 2019 0.0450 0.0550 0.0450 0.0550 20,000 +0.01(+22.22%)
Apr 02, 2019 0.0450 0.0450 0.0400 0.0450 20,384 -0.01(-15.09%)
Apr 01, 2019 0.0550 0.0600 0.0530 0.0530 17,600 -0.01(-11.67%)
Mar 29, 2019 0.0600 0.0600 0.0570 0.0600 7,200 +0.00(+0.00%)
Mar 28, 2019 0.0580 0.0600 0.0560 0.0600 1,850 +0.00(+7.14%)
Mar 27, 2019 0.0600 0.0600 0.0560 0.0560 17,034 +0.00(+1.82%)
Mar 26, 2019 0.0400 0.0575 0.0400 0.0550 10,740 -0.00(-0.90%)
Mar 25, 2019 0.0600 0.0600 0.0550 0.0555 36,731 -0.00(-7.50%)
Mar 22, 2019 0.0450 0.0750 0.0400 0.0600 45,200 +0.01(+20.00%)
Mar 21, 2019 0.0400 0.0500 0.0400 0.0500 6,431 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 2,985 -0.01(-20.00%)
Mar 19, 2019 0.0500 0.0625 0.0400 0.0500 94,578 -0.00(-9.09%)
Mar 18, 2019 0.0550 0.0750 0.0550 0.0550 46,143 -0.00(-8.33%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0600 0.0500 0.0600 2,550 +0.00(+9.09%)
Mar 13, 2019 0.0450 0.0750 0.0450 0.0550 10,200 -0.02(-26.67%)
Mar 12, 2019 0.0600 0.0750 0.0600 0.0750 12,500 +0.02(+31.58%)
Mar 11, 2019 0.0700 0.0700 0.0500 0.0570 87,925 -0.00(-1.55%)
Mar 08, 2019 0.0500 0.0650 0.0500 0.0579 25,700 +0.00(+5.27%)
Mar 07, 2019 0.0675 0.0675 0.0550 0.0550 16,420 +0.00(+0.00%)
Mar 06, 2019 0.0510 0.0560 0.0510 0.0550 10,910 -0.01(-15.38%)
Mar 05, 2019 0.0560 0.0650 0.0510 0.0650 12,700 +0.01(+27.45%)
Mar 04, 2019 0.0560 0.0650 0.0510 0.0510 14,501 -0.01(-8.93%)
Mar 01, 2019 0.0650 0.0650 0.0560 0.0560 6,000 -0.01(-10.40%)
Feb 28, 2019 0.0500 0.0650 0.0500 0.0625 20,772 -0.01(-16.67%)
Feb 27, 2019 0.0750 0.0750 0.0660 0.0750 101,100 +0.02(+33.93%)
Feb 26, 2019 0.0600 0.0700 0.0560 0.0560 44,540 -0.01(-20.00%)
Feb 25, 2019 0.0700 0.0700 0.0700 0.0700 3,229 +0.00(+0.00%)
Feb 22, 2019 0.0625 0.0750 0.0625 0.0700 40,500 -0.00(-5.41%)
Feb 21, 2019 0.0740 0.0740 0.0600 0.0740 15,975 +0.00(+0.68%)
Feb 20, 2019 0.0602 0.0741 0.0602 0.0735 1,317 +0.01(+22.09%)
Feb 19, 2019 0.0520 0.0800 0.0500 0.0602 21,512 -0.02(-24.75%)
Feb 15, 2019 0.0750 0.0800 0.0621 0.0800 31,300 +0.01(+8.11%)
Feb 14, 2019 0.0750 0.0750 0.0621 0.0740 19,800 +0.01(+19.16%)
Feb 13, 2019 0.0620 0.0749 0.0620 0.0621 54,150 -0.00(-0.64%)
Feb 12, 2019 0.0550 0.0700 0.0550 0.0625 42,500 -0.00(-3.85%)
Feb 11, 2019 0.0600 0.0750 0.0600 0.0650 182,135 -0.01(-13.10%)
Feb 08, 2019 0.0750 0.0890 0.0600 0.0748 94,800 -0.00(-6.27%)
Feb 07, 2019 0.0925 0.0925 0.0760 0.0798 71,120 -0.01(-12.31%)
Feb 06, 2019 0.0950 0.1000 0.0900 0.0910 100,310 +0.00(+0.00%)
Feb 05, 2019 0.1050 0.1206 0.0810 0.0910 156,411 -0.03(-27.14%)
Feb 04, 2019 0.1300 0.1440 0.1069 0.1249 154,667 -0.01(-4.95%)
Feb 01, 2019 0.1397 0.1440 0.1205 0.1314 108,200 -0.01(-5.67%)
Jan 31, 2019 0.1790 0.1790 0.1250 0.1393 78,134 +0.01(+7.15%)
Jan 30, 2019 0.1700 0.1700 0.1300 0.1300 339,500 -0.04(-23.53%)
Jan 29, 2019 0.1400 0.1800 0.1400 0.1700 392,166 +0.05(+41.78%)
Jan 28, 2019 0.1155 0.1400 0.1155 0.1199 128,622 +0.00(+3.81%)
Jan 25, 2019 0.1300 0.1699 0.1150 0.1155 165,700 -0.08(-41.96%)
Jan 24, 2019 0.1301 0.1990 0.1301 0.1990 95,693 +0.03(+18.81%)
Jan 23, 2019 0.1500 0.1800 0.1400 0.1675 448,508 +0.02(+14.41%)
Jan 22, 2019 0.1700 0.1850 0.1254 0.1464 446,257 -0.02(-13.88%)
Jan 18, 2019 0.1925 0.2199 0.1650 0.1700 592,800 -0.03(-15.00%)
Jan 17, 2019 0.2000 0.2500 0.1800 0.2000 395,730 -0.01(-4.53%)
Jan 16, 2019 0.2600 0.2600 0.1600 0.2095 566,628 -0.05(-19.42%)
Jan 15, 2019 0.2700 0.3000 0.1990 0.2600 591,141 -0.02(-7.14%)
Jan 14, 2019 0.2398 0.3200 0.2210 0.2800 691,626 +0.06(+27.27%)
Jan 11, 2019 0.2000 0.2300 0.2000 0.2200 48,100 +0.02(+10.00%)
Jan 10, 2019 0.1630 0.2050 0.1620 0.2000 47,036 +0.04(+25.00%)
Jan 09, 2019 0.2097 0.2200 0.1500 0.1600 62,579 -0.06(-28.09%)
Jan 08, 2019 0.2800 0.2800 0.2225 0.2225 12,310 -0.01(-3.26%)
Jan 07, 2019 0.2500 0.2600 0.2300 0.2300 28,819 +0.02(+7.63%)
Jan 04, 2019 0.2200 0.2500 0.2035 0.2137 86,400 +0.01(+6.85%)
Jan 03, 2019 0.2000 0.2500 0.1800 0.2000 66,380 +0.02(+8.11%)
Jan 02, 2019 0.2200 0.2500 0.1610 0.1850 54,768 -0.04(-15.91%)
Dec 31, 2018 0.1800 0.2200 0.1700 0.2200 16,900 +0.04(+22.22%)
Dec 28, 2018 0.1800 0.2500 0.1800 0.1800 21,500 -0.01(-5.31%)
Dec 27, 2018 0.1999 0.2150 0.1800 0.1901 3,187 -0.01(-4.95%)
Dec 26, 2018 0.2000 0.2000 0.1600 0.2000 56,375 +0.00(+0.00%)
Dec 24, 2018 0.2350 0.2700 0.2000 0.2000 3,000 -0.02(-9.09%)
Dec 21, 2018 0.2001 0.2400 0.1601 0.2200 85,300 +0.02(+10.00%)
Dec 20, 2018 0.1700 0.2000 0.1600 0.2000 74,327 +0.02(+11.05%)
Dec 19, 2018 0.2700 0.2700 0.1800 0.1801 24,761 -0.04(-18.14%)
Dec 18, 2018 0.2200 0.2700 0.2000 0.2200 29,734 +0.00(+0.00%)
Dec 17, 2018 0.2325 0.2800 0.1850 0.2200 93,089 +0.00(+0.00%)
Dec 14, 2018 0.2500 0.2500 0.1600 0.2200 60,100 -0.03(-12.00%)
Dec 13, 2018 0.2750 0.3000 0.2500 0.2500 72,189 -0.01(-3.85%)
Dec 12, 2018 0.2300 0.2800 0.2100 0.2600 57,384 +0.04(+18.18%)
Dec 11, 2018 0.2900 0.2900 0.1450 0.2200 74,295 +0.08(+51.72%)
Dec 10, 2018 0.1575 0.1700 0.1450 0.1450 26,121 -0.04(-19.44%)
Dec 07, 2018 0.1800 0.2690 0.1400 0.1800 129,300 +0.00(+0.00%)
Dec 06, 2018 0.2650 0.2650 0.1600 0.1800 86,329 -0.09(-33.33%)
Dec 04, 2018 0.2300 0.2983 0.2200 0.2700 47,000 +0.02(+8.00%)
Dec 03, 2018 0.3500 0.3750 0.1500 0.2500 207,455 -0.15(-37.50%)
Nov 30, 2018 0.4000 0.4190 0.3500 0.4000 18,900 -0.02(-5.88%)
Nov 29, 2018 0.4000 0.4490 0.4000 0.4250 40,091 +0.00(+0.00%)
Nov 28, 2018 0.4490 0.4490 0.4000 0.4250 30,291 +0.02(+6.25%)
Nov 27, 2018 0.4490 0.4490 0.4000 0.4000 48,340 -0.05(-10.53%)
Nov 26, 2018 0.4200 0.4840 0.4000 0.4471 72,910 -0.03(-6.85%)
Nov 23, 2018 0.4000 0.5000 0.4000 0.4800 11,500 -0.00(-0.68%)
Nov 21, 2018 0.4833 0.4833 0.4833 0 -0.04(-7.06%)
Nov 20, 2018 0.6500 0.6500 0.4500 0.5200 96,764 -0.17(-24.42%)
Nov 19, 2018 0.7000 0.7050 0.6000 0.6880 86,962 -0.01(-1.71%)
Nov 16, 2018 0.6200 0.7200 0.6120 0.7000 45,000 +0.02(+2.94%)
Nov 15, 2018 0.7000 0.7000 0.6100 0.6800 16,936 +0.02(+3.03%)
Nov 14, 2018 0.7550 0.7550 0.6500 0.6600 24,956 -0.09(-12.00%)
Nov 13, 2018 0.8165 0.8330 0.6520 0.7500 119,374 -0.03(-3.85%)
Nov 12, 2018 0.7600 0.7800 0.6500 0.7800 54,043 +0.03(+3.85%)
Nov 09, 2018 0.7563 0.7563 0.6520 0.7511 58,900 +0.01(+1.50%)
Nov 08, 2018 0.6800 0.7400 0.6500 0.7400 70,132 +0.03(+4.21%)
Nov 07, 2018 0.7800 0.7800 0.6700 0.7101 113,547 +0.01(+1.44%)
Nov 06, 2018 0.6700 0.7880 0.6700 0.7000 95,374 +0.03(+3.86%)
Nov 05, 2018 0.7950 0.7950 0.6740 0.6740 38,173 -0.11(-13.59%)
Nov 02, 2018 0.7950 0.7950 0.7120 0.7800 48,700 +0.04(+5.41%)
Nov 01, 2018 0.7900 0.7900 0.7000 0.7400 23,433 +0.04(+6.02%)
Oct 31, 2018 0.5500 0.7000 0.5100 0.6980 119,532 +0.21(+43.03%)
Oct 30, 2018 0.5595 0.6800 0.3500 0.4880 245,838 -0.08(-14.39%)
Oct 29, 2018 1.150 1.150 0.5200 0.5700 291,049 -0.53(-48.18%)
Oct 26, 2018 1.085 1.180 1.050 1.100 560,600 +0.11(+11.11%)
Oct 25, 2018 0.8100 1.030 0.7500 0.9900 91,911 +0.18(+22.22%)
Oct 24, 2018 0.9100 0.9100 0.8000 0.8100 68,149 -0.08(-8.99%)
Oct 23, 2018 1.250 1.250 0.8800 0.8900 112,402 -0.11(-10.65%)
Oct 22, 2018 0.9600 1.000 0.9000 0.9961 163,396 +0.03(+2.69%)
Oct 19, 2018 1.040 1.040 0.8800 0.9700 66,400 -0.02(-2.02%)
Oct 18, 2018 1.010 1.032 0.9500 0.9900 51,286 -0.04(-3.88%)
Oct 17, 2018 1.130 1.150 0.9900 1.030 124,909 -0.09(-8.04%)
Oct 16, 2018 1.240 1.240 1.030 1.120 101,900 +0.05(+4.67%)
Oct 15, 2018 1.030 1.190 1.030 1.070 53,687 +0.03(+2.88%)
Oct 12, 2018 1.095 1.160 1.030 1.040 77,300 -0.01(-0.95%)
Oct 11, 2018 1.110 1.130 1.030 1.050 64,990 -0.08(-7.08%)
Oct 10, 2018 1.330 1.330 1.030 1.130 140,273 -0.20(-15.04%)
Oct 09, 2018 1.360 1.360 1.160 1.330 169,420 -0.03(-2.21%)
Oct 08, 2018 1.350 1.440 1.330 1.360 238,802 +0.06(+4.62%)
Oct 05, 2018 1.200 1.420 1.190 1.300 163,900 +0.12(+10.17%)
Oct 04, 2018 1.060 1.200 1.060 1.180 95,601 +0.12(+11.32%)
Oct 03, 2018 1.070 1.170 1.050 1.060 95,912 -0.04(-3.64%)
Oct 02, 2018 1.100 1.300 1.050 1.100 146,484 -0.02(-1.79%)
Oct 01, 2018 1.190 1.240 1.100 1.120 70,919 -0.08(-6.67%)
Sep 28, 2018 1.350 1.390 1.120 1.200 117,500 -0.19(-13.67%)
Sep 27, 2018 1.320 1.420 1.320 1.390 59,755 +0.06(+4.51%)
Sep 26, 2018 1.410 1.710 1.100 1.330 72,047 -0.08(-5.67%)
Sep 25, 2018 1.350 1.440 1.350 1.410 90,650 +0.10(+7.63%)
Sep 24, 2018 1.375 1.420 1.300 1.310 91,465 -0.03(-2.24%)
Sep 21, 2018 1.480 1.530 1.250 1.340 136,700 -0.16(-10.67%)
Sep 20, 2018 1.570 1.730 1.260 1.500 412,412 -0.01(-0.66%)
Sep 19, 2018 1.340 1.530 1.310 1.510 348,170 +0.24(+18.90%)
Sep 18, 2018 1.185 1.310 1.180 1.270 153,059 +0.11(+9.48%)
Sep 17, 2018 1.300 1.520 1.160 1.160 446,872 +0.00(+0.00%)
Sep 14, 2018 1.020 1.190 1.000 1.160 153,900 +0.16(+16.00%)
Sep 13, 2018 1.000 1.000 0.9000 1.000 37,423 +0.05(+5.26%)
Sep 12, 2018 0.8900 1.000 0.7520 0.9500 48,888 +0.00(+0.00%)
Sep 11, 2018 1.080 1.080 0.8900 0.9500 41,854 -0.13(-12.04%)
Sep 10, 2018 1.250 1.380 0.9001 1.080 33,400 -0.17(-13.60%)
Sep 07, 2018 1.260 1.420 1.250 1.250 143,400 +0.00(+0.00%)
Sep 06, 2018 1.080 1.290 1.080 1.250 270,348 +0.20(+19.05%)
Sep 05, 2018 0.9700 1.050 0.7600 1.050 59,540 +0.08(+8.25%)
Sep 04, 2018 1.090 1.150 0.8500 0.9700 49,253 -0.13(-11.82%)
Aug 31, 2018 1.100 1.100 1.100 0 -0.25(-18.52%)
Aug 30, 2018 1.450 1.770 1.250 1.350 105,255 -0.05(-3.57%)
Aug 29, 2018 1.680 1.790 1.000 1.400 120,222 -0.28(-16.67%)
Aug 28, 2018 2.040 2.050 1.650 1.680 215,549 -0.15(-8.20%)
Aug 27, 2018 1.750 2.090 1.550 1.830 322,129 +0.46(+33.58%)
Aug 24, 2018 1.440 1.440 1.320 1.370 22,400 -0.03(-2.14%)
Aug 23, 2018 1.450 1.450 1.320 1.400 94,434 +0.10(+7.69%)
Aug 22, 2018 1.230 1.310 1.230 1.300 47,403 +0.05(+4.00%)
Aug 21, 2018 1.250 1.250 1.210 1.250 29,723 +0.00(+0.00%)
Aug 20, 2018 1.190 1.250 1.190 1.250 22,403 +0.05(+4.17%)
Aug 17, 2018 1.050 1.200 1.050 1.200 13,500 +0.20(+20.00%)
Aug 16, 2018 0.8300 1.000 0.8300 1.000 406 +0.17(+20.48%)
Aug 15, 2018 0.9000 0.9000 0.8300 0.8300 5,862 -0.24(-22.43%)
Aug 14, 2018 1.040 1.070 0.8500 1.070 1,930 +0.07(+7.00%)
Aug 13, 2018 1.050 1.070 1.000 1.000 2,085 -0.04(-3.85%)
Aug 10, 2018 1.100 1.100 1.040 1.040 500 +0.04(+4.00%)
Aug 09, 2018 0.8000 1.180 0.8000 1.000 3,488 +0.20(+25.00%)
Aug 08, 2018 0.8000 0.8000 0.8000 1 +0.00(+0.00%)
Aug 07, 2018 0.7100 0.8000 0.7100 0.8000 1,855 +0.05(+6.67%)
Aug 06, 2018 0.7500 0.7500 0.7500 60 +0.00(+0.00%)
Aug 03, 2018 0.7000 0.7500 0.7000 0.7500 500 +0.00(+0.00%)
Aug 02, 2018 0.7001 0.7500 0.7001 0.7500 1,936 +0.00(+0.00%)
Aug 01, 2018 0.7500 0.8000 0.7001 0.7500 7,534 +0.05(+7.14%)
Jul 31, 2018 0.8000 0.8000 0.7000 0.7000 1,128 -0.10(-12.50%)
Jul 30, 2018 0.6000 0.8000 0.6000 0.8000 2,060 +0.03(+3.90%)
Jul 27, 2018 0.7400 0.7800 0.3000 0.7700 8,400 -0.03(-3.75%)
Jul 26, 2018 0.7500 0.8000 0.7000 0.8000 4,855 -0.02(-2.44%)
Jul 25, 2018 0.9550 0.6000 0.8200 12,710 -0.10(-10.87%)
Jul 24, 2018 1.150 1.170 0.1150 0.9200 23,846 -0.27(-22.69%)
Jul 23, 2018 1.390 1.390 1.050 1.190 16,408 -0.20(-14.39%)
Jul 20, 2018 1.550 1.550 1.200 1.390 30,464 -0.15(-9.74%)
Jul 19, 2018 1.700 1.750 1.340 1.540 62,051 -0.09(-5.52%)
Jul 18, 2018 1.430 2.000 1.360 1.630 242,779 +0.29(+21.64%)
Jul 17, 2018 1.220 1.340 1.220 1.340 14,596 +0.15(+12.61%)
Jul 12, 2018 1.190 1.190 1.190 0 -0.02(-1.65%)
Jul 10, 2018 1.210 1.210 1.210 32 +0.00(+0.00%)
Jul 09, 2018 1.210 1.210 1.210 1.210 1,043 +0.02(+1.68%)
Jul 03, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Jun 29, 2018 1.190 1.190 1.190 10 +0.01(+0.85%)
Jun 28, 2018 1.050 1.180 0.9000 1.180 11,826 +0.05(+4.42%)
Jun 27, 2018 1.160 1.160 1.090 1.130 5,300 -0.05(-4.24%)
Jun 26, 2018 1.170 1.180 1.140 1.180 23,399 +0.03(+2.61%)
Jun 25, 2018 1.150 1.150 1.150 1.150 502 -0.01(-0.86%)
Jun 22, 2018 1.160 1.160 1.160 1.160 2,000 +0.02(+1.75%)
Jun 20, 2018 1.140 1.140 1.140 0 +0.01(+0.88%)
Jun 19, 2018 1.090 1.130 1.090 1.130 34,088 +0.04(+3.67%)
Jun 18, 2018 1.070 1.090 1.070 1.090 14,502 -0.01(-0.91%)
Jun 15, 2018 1.510 1.510 1.080 1.100 7,944 -0.41(-27.15%)
May 29, 2018 1.510 1.510 1.510 0 -0.64(-29.77%)
May 24, 2018 2.150 2.150 2.150 0 +0.15(+7.50%)
May 07, 2018 2.000 2.000 2.000 0 -0.95(-32.20%)
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.