|
 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 | | 2006-08-07 | 67,700 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-08-08 | 53,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-08-09 | 56,600 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2006-08-10 | 102,300 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2006-08-11 | 58,900 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-08-14 | 288,200 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-08-15 | 353,500 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-08-16 | 437,200 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2006-08-17 | 74,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-08-18 | 1,120,700 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-08-21 | 206,000 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-08-22 | 16,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-08-23 | 351,700 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-08-24 | 986,300 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-08-25 | 583,600 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-08-28 | 253,800 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-08-29 | 328,400 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-08-30 | 211,600 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-08-31 | 156,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-01 | 70,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-05 | 180,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-09-06 | 216,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2006-09-07 | 193,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-09-08 | 85,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-09-11 | 108,000 | 0.32 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2006-09-12 | 170,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-13 | 116,800 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-09-14 | 52,600 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-09-15 | 130,300 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-09-18 | 39,600 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-09-19 | 466,800 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-09-20 | 61,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-09-21 | 108,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-09-22 | 30,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-09-25 | 13,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-09-26 | 53,700 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-09-27 | 28,700 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-09-28 | 102,600 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-09-29 | 139,800 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2006-10-02 | 13,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-10-03 | 115,500 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-10-04 | 19,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-05 | 105,100 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-10-06 | 265,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-10-09 | 317,200 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-10-10 | 41,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-11 | 51,600 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-12 | 54,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-13 | 79,900 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-10-16 | 124,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-10-17 | 45,800 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-10-18 | 265,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-10-19 | 145,300 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-20 | 121,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-10-23 | 105,300 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-24 | 148,100 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-10-25 | 35,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-26 | 65,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-10-27 | 44,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-10-30 | 39,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-10-31 | 113,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-01 | 146,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-11-02 | 306,800 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-11-03 | 39,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-06 | 33,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-07 | 78,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-11-08 | 52,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-09 | 64,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-10 | 22,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-11-13 | 207,400 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-11-14 | 16,200 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-11-15 | 261,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-11-16 | 121,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-17 | 37,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-11-20 | 110,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-11-21 | 112,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-22 | 91,700 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-11-24 | 168,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-11-27 | 152,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-28 | 177,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-11-29 | 383,800 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-11-30 | 287,100 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-12-01 | 255,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-12-04 | 797,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-12-05 | 189,100 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-12-06 | 187,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-12-07 | 290,100 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-12-08 | 140,200 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-12-11 | 950,600 | 0.36 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-12-12 | 1,103,600 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-12-13 | 331,800 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-12-14 | 392,300 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-12-15 | 190,600 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2006-12-18 | 228,600 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-12-19 | 682,900 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2006-12-20 | 880,600 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2006-12-21 | 505,300 | 0.40 | 0.41 | 0.34 | 0.37 | 00:00:00 | | 2006-12-22 | 76,200 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-12-26 | 210,900 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2006-12-27 | 195,100 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-12-28 | 290,700 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-12-29 | 122,800 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-01-03 | 414,500 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-01-04 | 167,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-01-05 | 194,600 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-01-08 | 52,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-01-09 | 125,900 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-01-10 | 131,800 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-11 | 141,400 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-01-12 | 51,100 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-16 | 79,400 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-01-17 | 136,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-01-18 | 208,200 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2007-01-19 | 363,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-01-22 | 268,100 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-01-23 | 290,200 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-24 | 415,200 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-01-25 | 1,011,300 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-01-26 | 591,900 | 0.40 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2007-01-29 | 232,800 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-01-30 | 134,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
