|
 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 | | 2007-07-23 | 245,200 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-07-24 | 209,300 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-07-25 | 33,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-07-26 | 192,200 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2007-07-27 | 110,700 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2007-07-30 | 93,100 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-07-31 | 147,600 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-08-01 | 299,600 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2007-08-02 | 598,900 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-08-03 | 57,200 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2007-08-06 | 103,400 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-08-07 | 45,700 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-08-08 | 83,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2007-08-09 | 78,500 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-08-10 | 108,500 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-08-13 | 115,300 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2007-08-14 | 94,800 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2007-08-15 | 48,600 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2007-08-16 | 524,900 | 0.43 | 0.43 | 0.34 | 0.38 | 00:00:00 | | 2007-08-17 | 151,100 | 0.38 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2007-08-20 | 62,000 | 0.41 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2007-08-21 | 89,400 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-08-22 | 129,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-08-23 | 81,800 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-08-24 | 160,200 | 0.40 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2007-08-27 | 176,100 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-08-28 | 104,300 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-08-29 | 574,900 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-08-30 | 692,100 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2007-08-31 | 1,060,200 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-09-04 | 3,145,800 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2007-09-05 | 525,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2007-09-06 | 582,200 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2007-09-07 | 615,300 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-09-10 | 321,400 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2007-09-11 | 849,000 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2007-09-12 | 651,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2007-09-13 | 442,100 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2007-09-14 | 1,042,000 | 0.49 | 0.54 | 0.49 | 0.52 | 00:00:00 | | 2007-09-17 | 1,404,200 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2007-09-18 | 754,500 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2007-09-19 | 320,800 | 0.51 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2007-09-20 | 1,027,800 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-09-21 | 1,261,500 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-09-24 | 782,300 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-09-25 | 157,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-09-26 | 242,900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-09-27 | 401,400 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2007-09-28 | 322,900 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-10-01 | 331,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-10-02 | 734,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-10-03 | 593,200 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2007-10-04 | 243,500 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-10-05 | 370,900 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2007-10-08 | 52,300 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-10-09 | 651,800 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2007-10-10 | 2,928,600 | 0.46 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2007-10-11 | 2,320,700 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-10-12 | 891,100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-10-15 | 2,168,700 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2007-10-16 | 2,604,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-10-17 | 2,199,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-18 | 1,551,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-19 | 2,180,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-22 | 224,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-10-23 | 2,164,100 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-10-24 | 341,000 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2007-10-25 | 242,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-10-26 | 1,818,400 | 0.51 | 0.62 | 0.50 | 0.57 | 00:00:00 | | 2007-10-29 | 2,878,800 | 0.58 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2007-10-30 | 829,900 | 0.63 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2007-10-31 | 706,300 | 0.62 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2007-11-01 | 1,623,500 | 0.65 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-11-02 | 1,598,800 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-11-05 | 2,269,300 | 0.67 | 0.83 | 0.67 | 0.81 | 00:00:00 | | 2007-11-06 | 1,771,800 | 0.80 | 0.95 | 0.75 | 0.80 | 00:00:00 | | 2007-11-07 | 871,400 | 0.81 | 0.86 | 0.77 | 0.79 | 00:00:00 | | 2007-11-08 | 778,300 | 0.77 | 0.83 | 0.74 | 0.76 | 00:00:00 | | 2007-11-09 | 719,600 | 0.75 | 0.75 | 0.67 | 0.73 | 00:00:00 | | 2007-11-12 | 661,700 | 0.70 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2007-11-13 | 356,900 | 0.71 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2007-11-14 | 438,000 | 0.72 | 0.79 | 0.70 | 0.76 | 00:00:00 | | 2007-11-15 | 421,200 | 0.76 | 0.77 | 0.71 | 0.72 | 00:00:00 | | 2007-11-16 | 313,100 | 0.72 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2007-11-19 | 395,600 | 0.70 | 0.70 | 0.64 | 0.65 | 00:00:00 | | 2007-11-20 | 203,800 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2007-11-21 | 206,600 | 0.68 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2007-11-23 | 221,700 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-11-26 | 1,041,000 | 0.73 | 0.79 | 0.73 | 0.78 | 00:00:00 | | 2007-11-27 | 1,293,500 | 0.77 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2007-11-28 | 651,400 | 0.74 | 0.77 | 0.65 | 0.72 | 00:00:00 | | 2007-11-29 | 915,400 | 0.71 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2007-11-30 | 258,500 | 0.75 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2007-12-03 | 199,300 | 0.72 | 0.74 | 0.68 | 0.72 | 00:00:00 | | 2007-12-04 | 256,900 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2007-12-05 | 205,500 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2007-12-06 | 382,000 | 0.73 | 0.77 | 0.71 | 0.73 | 00:00:00 | | 2007-12-07 | 135,400 | 0.74 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2007-12-10 | 195,500 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-12-11 | 384,600 | 0.73 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2007-12-12 | 112,700 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-12-13 | 214,900 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2007-12-14 | 151,300 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2007-12-17 | 364,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-12-18 | 1,445,600 | 0.66 | 0.66 | 0.58 | 0.60 | 00:00:00 | | 2007-12-19 | 820,500 | 0.60 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2007-12-20 | 542,800 | 0.61 | 0.69 | 0.61 | 0.65 | 00:00:00 | | 2007-12-21 | 1,303,500 | 0.68 | 0.74 | 0.67 | 0.72 | 00:00:00 | | 2007-12-24 | 195,600 | 0.73 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2007-12-26 | 190,600 | 0.73 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-12-27 | 273,600 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2007-12-28 | 301,800 | 0.72 | 0.72 | 0.67 | 0.69 | 00:00:00 | | 2007-12-31 | 201,600 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2008-01-02 | 791,600 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-01-03 | 239,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2008-01-04 | 647,200 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-01-07 | 730,600 | 0.72 | 0.72 | 0.64 | 0.65 | 00:00:00 | | 2008-01-08 | 427,700 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2008-01-09 | 376,600 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2008-01-10 | 110,900 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2008-01-11 | 216,800 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
