|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-02-10 | 52,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2006-02-13 | 131,500 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2006-02-14 | 16,000 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-02-15 | 85,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-02-16 | 127,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-02-17 | 29,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-02-21 | 130,100 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2006-02-22 | 238,400 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2006-02-23 | 395,800 | 0.34 | 0.34 | 0.29 | 0.33 | 00:00:00 | 2006-02-24 | 57,000 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-02-27 | 53,900 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-02-28 | 180,700 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-03-01 | 663,500 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2006-03-02 | 216,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-03-03 | 99,800 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2006-03-06 | 175,500 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2006-03-07 | 159,300 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2006-03-08 | 186,000 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2006-03-09 | 36,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-03-10 | 141,600 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-03-13 | 74,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2006-03-14 | 219,400 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2006-03-15 | 106,300 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2006-03-16 | 96,700 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2006-03-17 | 50,200 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2006-03-20 | 362,200 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-03-21 | 779,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-03-22 | 314,500 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2006-03-23 | 179,400 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2006-03-24 | 114,700 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-03-27 | 66,000 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2006-03-28 | 98,600 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-03-29 | 40,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2006-03-30 | 153,700 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2006-03-31 | 283,100 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2006-04-03 | 132,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-04-04 | 151,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-04-05 | 203,900 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2006-04-06 | 617,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2006-04-07 | 85,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-04-10 | 454,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-04-11 | 214,100 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2006-04-12 | 30,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-04-13 | 59,400 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-04-17 | 175,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2006-04-18 | 125,300 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2006-04-19 | 110,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2006-04-20 | 248,300 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2006-04-21 | 137,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-04-24 | 56,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2006-04-25 | 88,700 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-04-26 | 33,200 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2006-04-27 | 65,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2006-04-28 | 38,100 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-05-01 | 88,400 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2006-05-02 | 100,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2006-05-03 | 50,800 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2006-05-04 | 95,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-05-05 | 191,800 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-05-08 | 71,600 | 0.34 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2006-05-09 | 212,100 | 0.34 | 0.38 | 0.34 | 0.37 | 00:00:00 | 2006-05-10 | 146,100 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-05-11 | 607,000 | 0.38 | 0.43 | 0.37 | 0.42 | 00:00:00 | 2006-05-12 | 867,100 | 0.42 | 0.50 | 0.41 | 0.43 | 00:00:00 | 2006-05-15 | 212,400 | 0.46 | 0.47 | 0.41 | 0.41 | 00:00:00 | 2006-05-16 | 104,300 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2006-05-17 | 141,500 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2006-05-18 | 61,700 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2006-05-19 | 42,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-05-22 | 203,600 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2006-05-23 | 208,900 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2006-05-24 | 83,100 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2006-05-25 | 74,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2006-05-30 | 39,300 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-05-31 | 44,100 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-06-01 | 142,700 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2006-06-02 | 116,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-06-05 | 20,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2006-06-06 | 115,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-06-07 | 126,800 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2006-06-08 | 37,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-06-09 | 124,800 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-06-12 | 141,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-06-13 | 244,400 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2006-06-14 | 246,100 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2006-06-15 | 157,300 | 0.36 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2006-06-16 | 5,200 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2006-06-19 | 108,700 | 0.35 | 0.37 | 0.32 | 0.33 | 00:00:00 | 2006-06-20 | 84,600 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-06-21 | 48,600 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2006-06-22 | 422,900 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2006-06-23 | 107,900 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-06-26 | 359,600 | 0.33 | 0.38 | 0.33 | 0.36 | 00:00:00 | 2006-06-27 | 50,500 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2006-06-28 | 26,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-06-29 | 69,700 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2006-06-30 | 58,900 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2006-07-03 | 51,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-07-05 | 28,200 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2006-07-06 | 142,200 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-07-07 | 190,900 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2006-07-10 | 30,600 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2006-07-11 | 128,000 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | 2006-07-12 | 500,400 | 0.34 | 0.36 | 0.32 | 0.35 | 00:00:00 | 2006-07-13 | 13,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2006-07-14 | 47,800 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2006-07-17 | 74,500 | 0.34 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2006-07-18 | 33,200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-07-19 | 33,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2006-07-20 | 59,700 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2006-07-21 | 25,100 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2006-07-24 | 150,000 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2006-07-26 | 36,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2006-07-27 | 48,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-07-28 | 67,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-07-31 | 194,400 | 0.34 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2006-08-01 | 31,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2006-08-02 | 15,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2006-08-03 | 15,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2006-08-04 | 28,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2006-08-07 | 67,700 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|