|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-30 | 134,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-01-31 | 462,100 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-02-01 | 311,200 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-02-02 | 1,049,300 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2007-02-05 | 486,800 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2007-02-06 | 152,500 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-02-07 | 86,700 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-02-08 | 322,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-02-09 | 379,200 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-02-12 | 124,900 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-02-13 | 228,000 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-02-14 | 258,600 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2007-02-15 | 125,400 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-02-16 | 46,900 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-02-20 | 188,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2007-02-21 | 530,000 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2007-02-22 | 426,900 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-02-23 | 426,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-02-26 | 261,100 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-02-27 | 235,700 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2007-02-28 | 342,800 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-03-01 | 198,900 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-03-02 | 106,800 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-03-05 | 240,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-03-06 | 186,900 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-03-07 | 104,100 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-03-08 | 167,000 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-03-09 | 457,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-03-12 | 884,800 | 0.38 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2007-03-13 | 543,100 | 0.38 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2007-03-14 | 169,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-03-15 | 211,300 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-03-16 | 249,400 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2007-03-19 | 334,400 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-03-20 | 324,800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-03-21 | 188,500 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2007-03-22 | 260,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-03-23 | 191,400 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-03-26 | 183,300 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2007-03-27 | 106,900 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-03-28 | 199,300 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-03-29 | 242,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-03-30 | 53,600 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-04-02 | 197,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-04-03 | 340,800 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-04-04 | 280,300 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-04-05 | 344,600 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-04-09 | 533,800 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2007-04-10 | 566,400 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-04-11 | 178,000 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2007-04-12 | 156,100 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2007-04-13 | 203,700 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-04-16 | 82,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2007-04-17 | 132,700 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-04-18 | 141,200 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2007-04-19 | 973,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-04-20 | 859,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-04-23 | 543,400 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-04-24 | 1,069,900 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-04-25 | 194,600 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-04-26 | 311,200 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-04-27 | 1,016,100 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-04-30 | 335,700 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-05-01 | 148,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-05-02 | 554,900 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-05-03 | 623,400 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-05-04 | 1,529,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-05-07 | 2,269,700 | 0.41 | 0.47 | 0.40 | 0.44 | 00:00:00 | | 2007-05-08 | 1,370,800 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-05-09 | 399,900 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-05-10 | 133,900 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-05-11 | 499,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-05-14 | 806,300 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-05-15 | 428,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-05-16 | 274,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-05-17 | 278,700 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-05-18 | 372,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-05-21 | 161,600 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-05-22 | 390,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-05-23 | 159,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-05-24 | 275,000 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-05-25 | 158,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-05-29 | 46,900 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-05-30 | 167,200 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-05-31 | 59,200 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-06-01 | 217,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-04 | 44,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-06-05 | 145,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-06 | 54,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-07 | 79,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-06-08 | 208,400 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-06-11 | 139,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-06-12 | 348,800 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-06-13 | 234,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-06-14 | 388,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-06-15 | 1,262,000 | 0.40 | 0.40 | 0.34 | 0.39 | 00:00:00 | | 2007-06-18 | 124,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-06-19 | 223,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-06-20 | 400,200 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2007-06-21 | 296,700 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-06-22 | 79,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-06-25 | 83,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-06-26 | 91,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-27 | 74,100 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-28 | 39,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-06-29 | 38,100 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-07-02 | 210,800 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-07-03 | 455,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-07-05 | 158,400 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-07-06 | 180,900 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2007-07-09 | 478,200 | 0.39 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2007-07-10 | 516,200 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2007-07-11 | 1,086,500 | 0.46 | 0.51 | 0.45 | 0.46 | 00:00:00 | | 2007-07-12 | 233,200 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-07-13 | 177,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-07-16 | 551,400 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2007-07-17 | 361,700 | 0.43 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2007-07-18 | 305,800 | 0.44 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2007-07-19 | 151,900 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-07-20 | 515,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-07-23 | 245,200 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
