|
 CAPITAL GOLD CORP - [Ticker: CGLD.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CGLD.OB quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 33,800 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-08-10 | 4,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-08-11 | 17,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-08-13 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-16 | 39,200 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2004-08-17 | 15,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-08-18 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-08-23 | 18,200 | 0.22 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2004-08-25 | 2,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-08-26 | 71,400 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-09-02 | 21,800 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2004-09-03 | 4,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-09-07 | 16,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-09-08 | 16,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-09-09 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-09-10 | 16,000 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-09-13 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-09-14 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-15 | 37,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-09-17 | 16,300 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-09-20 | 115,100 | 0.25 | 0.31 | 0.25 | 0.27 | 00:00:00 | | 2004-09-21 | 19,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-09-22 | 25,400 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-09-23 | 8,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2004-09-24 | 36,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2004-09-28 | 66,900 | 0.33 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-09-29 | 5,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-09-30 | 77,200 | 0.34 | 0.34 | 0.27 | 0.27 | 00:00:00 | | 2004-10-01 | 117,000 | 0.27 | 0.28 | 0.21 | 0.24 | 00:00:00 | | 2004-10-04 | 25,800 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-10-05 | 15,000 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-10-06 | 9,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2004-10-08 | 8,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-10-11 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-10-13 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-10-14 | 4,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-10-15 | 16,100 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-10-18 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-10-19 | 1,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-10-21 | 2,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-10-22 | 13,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-10-25 | 14,700 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2004-10-26 | 12,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-10-27 | 800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-10-28 | 34,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2004-10-29 | 10,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-01 | 91,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-11-02 | 34,700 | 0.32 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2004-11-03 | 10,300 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2004-11-04 | 45,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-11-05 | 1,800 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2004-11-08 | 46,200 | 0.35 | 0.35 | 0.25 | 0.27 | 00:00:00 | | 2004-11-09 | 41,900 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-11-10 | 28,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-11-11 | 20,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-11-12 | 36,200 | 0.26 | 0.33 | 0.26 | 0.32 | 00:00:00 | | 2004-11-15 | 62,700 | 0.30 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2004-11-16 | 34,700 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2004-11-17 | 37,000 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2004-11-18 | 32,100 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2004-11-19 | 145,100 | 0.32 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2004-11-22 | 53,900 | 0.36 | 0.36 | 0.29 | 0.33 | 00:00:00 | | 2004-11-23 | 33,500 | 0.30 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2004-11-24 | 39,600 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-11-26 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-11-29 | 106,400 | 0.32 | 0.36 | 0.29 | 0.33 | 00:00:00 | | 2004-11-30 | 62,000 | 0.29 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2004-12-01 | 165,000 | 0.28 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2004-12-02 | 48,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-12-03 | 214,900 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2004-12-06 | 62,200 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2004-12-07 | 100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-12-08 | 170,600 | 0.27 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2004-12-09 | 13,400 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2004-12-10 | 5,700 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-12-13 | 6,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-14 | 41,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-12-15 | 85,600 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-12-16 | 35,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-12-17 | 28,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-12-20 | 157,700 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-12-21 | 49,400 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-12-22 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-23 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-27 | 5,200 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-12-28 | 17,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-12-29 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-12-30 | 100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-12-31 | 75,400 | 0.23 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2005-01-03 | 54,000 | 0.29 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2005-01-04 | 12,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-01-05 | 6,400 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-01-06 | 51,300 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-01-07 | 92,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-01-10 | 72,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-01-11 | 41,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-01-12 | 58,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-01-13 | 174,300 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-01-14 | 54,600 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-01-18 | 302,100 | 0.30 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2005-01-19 | 152,500 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2005-01-20 | 56,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-01-21 | 66,800 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-01-24 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-01-25 | 7,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-01-26 | 118,800 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2005-01-27 | 191,300 | 0.36 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2005-01-28 | 102,400 | 0.38 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2005-01-31 | 15,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-02-01 | 73,800 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-02-02 | 123,800 | 0.38 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2005-02-03 | 98,800 | 0.40 | 0.41 | 0.35 | 0.35 | 00:00:00 | | 2005-02-04 | 49,400 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2005-02-07 | 23,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-02-08 | 37,700 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-02-09 | 300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-02-10 | 151,000 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2005-02-11 | 13,000 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-02-14 | 76,300 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-02-15 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-02-16 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
