|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-15 | 74,100 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2005-08-16 | 17,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-08-17 | 188,400 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-08-18 | 47,000 | 0.20 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2005-08-19 | 55,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-08-22 | 15,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2005-08-23 | 34,700 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2005-08-24 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-25 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-29 | 5,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-08-30 | 16,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-08-31 | 140,300 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-09-01 | 12,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-09-02 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-06 | 62,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-09-07 | 34,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-09-08 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-09-09 | 35,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-09-12 | 7,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-13 | 8,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-09-14 | 22,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-09-15 | 34,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-09-16 | 132,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-09-19 | 13,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-09-20 | 67,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-09-21 | 56,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-09-22 | 21,400 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-09-23 | 47,200 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-09-26 | 3,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-09-27 | 22,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-09-28 | 15,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-29 | 64,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-09-30 | 113,800 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2005-10-03 | 53,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-10-04 | 56,300 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2005-10-05 | 59,400 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-10-06 | 26,200 | 0.25 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2005-10-07 | 26,300 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2005-10-10 | 14,600 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-10-11 | 85,000 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2005-10-12 | 45,600 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2005-10-13 | 15,000 | 0.23 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2005-10-14 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-10-17 | 64,200 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-10-18 | 64,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-10-19 | 112,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-10-20 | 21,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-21 | 162,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-10-24 | 51,400 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-10-25 | 50,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-10-26 | 83,500 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2005-10-27 | 88,700 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-10-28 | 366,800 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-10-31 | 124,800 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-11-01 | 24,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-02 | 103,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-11-03 | 80,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-11-07 | 123,100 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2005-11-08 | 23,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-09 | 140,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-11-11 | 82,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-14 | 77,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-15 | 343,100 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-11-16 | 183,100 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-11-17 | 21,900 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-11-18 | 50,300 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-11-21 | 61,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-22 | 17,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-11-23 | 10,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-11-25 | 18,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-11-28 | 38,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-11-29 | 90,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-11-30 | 28,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-01 | 62,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-02 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-05 | 77,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-12-06 | 638,800 | 0.23 | 0.25 | 0.20 | 0.21 | 00:00:00 | | 2005-12-07 | 243,500 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-12-08 | 40,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-12-09 | 36,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-12-12 | 146,400 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-12-14 | 98,300 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-12-15 | 170,200 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2005-12-16 | 81,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-12-19 | 30,400 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-12-20 | 31,500 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2005-12-21 | 25,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2005-12-22 | 1,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-12-23 | 20,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-12-27 | 87,700 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-12-28 | 66,900 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2005-12-29 | 15,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-12-30 | 46,900 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-01-03 | 48,800 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2006-01-04 | 59,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-01-05 | 12,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-01-06 | 111,100 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-01-09 | 143,200 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2006-01-10 | 145,800 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-01-11 | 246,800 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-01-12 | 671,500 | 0.30 | 0.32 | 0.26 | 0.27 | 00:00:00 | | 2006-01-13 | 220,400 | 0.29 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2006-01-17 | 200,700 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2006-01-18 | 64,400 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-01-19 | 154,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-01-20 | 83,200 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-01-23 | 193,500 | 0.30 | 0.36 | 0.30 | 0.34 | 00:00:00 | | 2006-01-24 | 190,300 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-01-25 | 71,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2006-01-26 | 201,500 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-01-27 | 488,800 | 0.37 | 0.45 | 0.36 | 0.39 | 00:00:00 | | 2006-01-30 | 225,500 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2006-01-31 | 341,900 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2006-02-01 | 513,700 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-02-02 | 443,900 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2006-02-03 | 346,400 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-02-06 | 313,900 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-02-07 | 274,700 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-02-08 | 112,700 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-02-09 | 108,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-02-10 | 52,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
