|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-16 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-02-17 | 26,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-02-18 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-02-22 | 41,300 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2005-02-23 | 88,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2005-02-24 | 87,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-02-25 | 29,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-02-28 | 34,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-03-01 | 66,000 | 0.33 | 0.33 | 0.27 | 0.29 | 00:00:00 | | 2005-03-02 | 36,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-03-04 | 14,900 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2005-03-07 | 200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-03-08 | 71,000 | 0.29 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2005-03-09 | 99,000 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2005-03-10 | 97,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-03-11 | 178,300 | 0.26 | 0.28 | 0.21 | 0.21 | 00:00:00 | | 2005-03-14 | 469,300 | 0.24 | 0.30 | 0.20 | 0.26 | 00:00:00 | | 2005-03-15 | 13,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-03-16 | 63,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-03-17 | 23,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-03-18 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-03-21 | 20,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-03-22 | 99,100 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2005-03-23 | 400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-03-24 | 39,900 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2005-03-28 | 1,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-29 | 43,800 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2005-03-31 | 16,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-04-01 | 15,600 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-04-04 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-04-05 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-06 | 2,400 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-04-07 | 187,800 | 0.25 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2005-04-08 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-04-11 | 3,800 | 0.22 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2005-04-12 | 107,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-04-13 | 98,500 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-04-14 | 76,400 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-04-15 | 24,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-04-18 | 29,000 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2005-04-19 | 37,000 | 0.21 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2005-04-20 | 24,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-04-21 | 60,300 | 0.21 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2005-04-22 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-04-25 | 5,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-04-26 | 5,500 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2005-04-27 | 72,500 | 0.21 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2005-04-28 | 42,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-04-29 | 40,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-05-02 | 260,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-05-03 | 15,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-05-04 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-05-05 | 18,300 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-05-06 | 63,800 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2005-05-09 | 16,300 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-05-10 | 4,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-05-11 | 36,900 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-05-12 | 69,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-05-13 | 84,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-05-16 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-17 | 4,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-05-18 | 123,600 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-05-19 | 72,600 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-05-20 | 75,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-05-23 | 35,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-05-24 | 80,800 | 0.18 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2005-05-25 | 1,400 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2005-05-26 | 3,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-05-27 | 12,000 | 0.21 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2005-05-31 | 97,200 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-06-01 | 66,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-06-02 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-06-03 | 88,000 | 0.18 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2005-06-06 | 29,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-06-07 | 55,700 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-06-08 | 6,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-06-09 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-06-10 | 38,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-06-13 | 28,100 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2005-06-14 | 27,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-06-15 | 103,000 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2005-06-16 | 234,400 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2005-06-17 | 35,100 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2005-06-20 | 40,500 | 0.25 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2005-06-21 | 90,500 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2005-06-23 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-06-24 | 2,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-06-27 | 10,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-06-28 | 13,100 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-06-29 | 8,900 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-06-30 | 19,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-07-01 | 200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-07-05 | 60,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-07-06 | 21,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-07-07 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-07-08 | 114,200 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2005-07-12 | 23,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-07-13 | 48,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-07-14 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-15 | 71,300 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2005-07-18 | 6,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-07-19 | 6,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-07-20 | 8,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-07-21 | 52,800 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2005-07-22 | 19,900 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-07-25 | 26,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-07-26 | 11,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-07-27 | 36,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-07-28 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-07-29 | 32,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-08-01 | 55,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-08-02 | 4,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-08-03 | 100,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-08-04 | 9,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-08-05 | 46,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-08-08 | 54,200 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2005-08-09 | 5,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-08-10 | 6,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-08-11 | 22,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-08-12 | 40,100 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-08-15 | 74,100 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
