Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (NY: OBE )

7.140 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2019 0.8600 0.8610 0.8340 0.8350 192,558 -0.03(-3.18%)
Sep 27, 2019 0.8612 0.8767 0.8500 0.8624 82,700 -0.01(-0.61%)
Sep 26, 2019 0.9000 0.9015 0.8677 0.8677 170,242 -0.04(-3.90%)
Sep 25, 2019 0.9199 0.9240 0.9000 0.9029 206,790 -0.02(-1.86%)
Sep 24, 2019 0.9500 0.9517 0.9152 0.9200 167,368 -0.04(-3.79%)
Sep 23, 2019 0.9586 0.9587 0.9500 0.9562 48,150 -0.00(-0.27%)
Sep 20, 2019 0.9524 0.9754 0.9500 0.9588 164,400 +0.00(+0.42%)
Sep 19, 2019 0.9400 0.9720 0.9400 0.9548 70,581 -0.00(-0.32%)
Sep 18, 2019 0.9800 1.000 0.9500 0.9579 197,700 -0.03(-3.24%)
Sep 17, 2019 1.040 1.050 0.9800 0.9900 172,837 -0.05(-4.81%)
Sep 16, 2019 1.090 1.120 1.010 1.040 878,262 +0.10(+10.57%)
Sep 13, 2019 0.9700 0.9900 0.9307 0.9406 196,800 -0.04(-4.51%)
Sep 12, 2019 1.000 1.010 0.9701 0.9850 221,640 -0.03(-2.48%)
Sep 11, 2019 1.070 1.079 1.000 1.010 361,339 -0.06(-5.61%)
Sep 10, 2019 1.070 1.190 1.050 1.070 860,121 +0.04(+3.88%)
Sep 09, 2019 0.9700 1.070 0.9700 1.030 264,694 +0.05(+4.63%)
Sep 06, 2019 0.9800 0.9958 0.9632 0.9844 75,200 -0.01(-1.27%)
Sep 05, 2019 0.9500 1.020 0.9267 0.9971 93,365 +0.05(+4.97%)
Sep 04, 2019 0.9200 0.9687 0.9200 0.9499 68,991 +0.03(+3.23%)
Sep 03, 2019 0.9500 0.9600 0.9100 0.9202 117,506 -0.04(-4.46%)
Aug 30, 2019 0.9800 0.9875 0.9632 0.9632 83,300 -0.04(-3.66%)
Aug 29, 2019 0.9600 1.010 0.9457 0.9998 95,635 +0.02(+2.30%)
Aug 28, 2019 0.9900 1.010 0.9601 0.9773 136,403 -0.03(-3.24%)
Aug 27, 2019 0.9700 1.010 0.9636 1.010 149,668 +0.03(+3.50%)
Aug 26, 2019 1.020 1.020 0.9758 0.9758 84,975 -0.02(-2.42%)
Aug 23, 2019 1.010 1.025 0.9848 1.000 159,600 -0.02(-1.96%)
Aug 22, 2019 1.050 1.050 1.010 1.020 101,539 -0.01(-0.97%)
Aug 21, 2019 1.090 1.090 1.020 1.030 122,200 -0.04(-3.74%)
Aug 20, 2019 1.160 1.160 1.050 1.070 128,394 -0.07(-6.14%)
Aug 19, 2019 1.200 1.200 1.120 1.140 108,790 -0.06(-5.00%)
Aug 16, 2019 1.210 1.225 1.120 1.200 131,800 +0.00(+0.00%)
Aug 15, 2019 1.230 1.240 1.200 1.200 228,138 -0.05(-4.00%)
Aug 14, 2019 1.300 1.300 1.030 1.250 282,800 -0.01(-0.79%)
Aug 13, 2019 1.250 1.279 1.230 1.260 188,023 +0.02(+1.61%)
Aug 12, 2019 1.160 1.340 1.160 1.240 200,871 +0.08(+6.90%)
Aug 09, 2019 1.110 1.160 1.090 1.160 117,100 +0.05(+4.50%)
Aug 08, 2019 1.060 1.120 1.060 1.110 163,784 +0.05(+4.72%)
Aug 07, 2019 1.030 1.060 0.9941 1.060 110,467 +0.00(+0.00%)
Aug 06, 2019 1.010 1.100 1.000 1.060 153,004 +0.02(+1.92%)
Aug 05, 2019 0.9900 1.060 0.9500 1.040 154,549 +0.04(+4.00%)
Aug 02, 2019 1.000 1.020 0.9506 1.000 223,500 +0.00(+0.00%)
Aug 01, 2019 1.060 1.070 1.000 1.000 75,421 -0.09(-8.26%)
Jul 31, 2019 1.000 1.100 1.000 1.090 197,783 +0.09(+9.47%)
Jul 30, 2019 0.9100 1.010 0.9016 0.9957 257,453 +0.09(+9.33%)
Jul 29, 2019 0.9410 0.9495 0.8902 0.9107 281,736 -0.04(-4.15%)
Jul 26, 2019 0.9803 0.9900 0.9501 0.9501 64,600 -0.04(-4.03%)
Jul 25, 2019 1.010 1.025 0.9900 0.9900 145,571 -0.02(-1.98%)
Jul 24, 2019 1.000 1.020 0.9827 1.010 328,935 +0.01(+1.19%)
Jul 23, 2019 0.9754 1.020 0.9720 0.9981 236,155 +0.01(+0.82%)
Jul 22, 2019 0.9800 0.9999 0.9401 0.9900 382,016 +0.01(+1.00%)
Jul 19, 2019 0.9923 1.010 0.9800 0.9802 144,900 -0.01(-0.99%)
Jul 18, 2019 1.020 1.020 0.9801 0.9900 195,305 -0.03(-2.94%)
Jul 17, 2019 0.9900 1.040 0.9900 1.020 213,026 +0.02(+2.18%)
Jul 16, 2019 1.030 1.048 0.9930 0.9982 379,838 -0.03(-3.09%)
Jul 15, 2019 1.060 1.120 1.030 1.030 411,878 -0.04(-3.74%)
Jul 12, 2019 1.070 1.080 1.060 1.070 331,200 +0.00(+0.00%)
Jul 11, 2019 1.090 1.118 1.070 1.070 85,573 -0.03(-2.73%)
Jul 10, 2019 1.100 1.120 1.075 1.100 111,149 +0.00(+0.00%)
Jul 09, 2019 1.050 1.110 1.040 1.100 100,967 +0.04(+3.77%)
Jul 08, 2019 1.050 1.090 1.050 1.060 68,415 +0.00(+0.00%)
Jul 05, 2019 1.080 1.080 1.050 1.060 173,100 -0.03(-2.75%)
Jul 03, 2019 1.110 1.110 1.060 1.090 59,100 -0.02(-1.80%)
Jul 02, 2019 1.140 1.160 1.080 1.110 221,837 -0.04(-3.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.