|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-11 | 216,800 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-01-14 | 1,292,000 | 0.68 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2008-01-15 | 474,600 | 0.74 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2008-01-16 | 242,000 | 0.71 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2008-01-17 | 435,000 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2008-01-18 | 337,000 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2008-01-22 | 315,000 | 0.63 | 0.68 | 0.60 | 0.66 | 00:00:00 | | 2008-01-23 | 427,000 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2008-01-24 | 301,000 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2008-01-25 | 237,100 | 0.70 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2008-01-28 | 269,700 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2008-01-29 | 383,300 | 0.71 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2008-01-30 | 1,387,100 | 0.72 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2008-01-31 | 320,500 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2008-02-01 | 318,000 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2008-02-04 | 725,000 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2008-02-05 | 430,100 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2008-02-06 | 274,900 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2008-02-07 | 326,600 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2008-02-08 | 196,100 | 0.68 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2008-02-11 | 82,700 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2008-02-12 | 257,100 | 0.68 | 0.70 | 0.61 | 0.64 | 00:00:00 | | 2008-02-13 | 408,000 | 0.63 | 0.66 | 0.61 | 0.63 | 00:00:00 | | 2008-02-14 | 165,300 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2008-02-15 | 88,500 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2008-02-19 | 295,900 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2008-02-20 | 124,600 | 0.64 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2008-02-21 | 243,500 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2008-02-22 | 308,400 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2008-02-25 | 144,900 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2008-02-26 | 242,300 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2008-02-27 | 421,800 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2008-02-28 | 713,000 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2008-02-29 | 447,700 | 0.71 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2008-03-03 | 317,100 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2008-03-04 | 830,800 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2008-03-05 | 3,002,100 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-03-06 | 761,100 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2008-03-07 | 288,300 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2008-03-10 | 237,200 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2008-03-11 | 314,600 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2008-03-12 | 116,500 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2008-03-13 | 480,600 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2008-03-14 | 3,219,100 | 0.75 | 0.79 | 0.74 | 0.77 | 00:00:00 | | 2008-03-17 | 1,372,200 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2008-03-18 | 1,418,900 | 0.78 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2008-03-19 | 671,800 | 0.78 | 0.78 | 0.72 | 0.74 | 00:00:00 | | 2008-03-20 | 752,000 | 0.75 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2008-03-24 | 250,900 | 0.71 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2008-03-25 | 454,600 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2008-03-26 | 810,700 | 0.75 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2008-03-27 | 309,600 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2008-03-28 | 141,800 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2008-03-31 | 304,200 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2008-04-01 | 350,100 | 0.73 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2008-04-02 | 2,009,900 | 0.71 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2008-04-03 | 273,000 | 0.68 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2008-04-04 | 147,900 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2008-04-07 | 153,200 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2008-04-08 | 112,300 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2008-04-09 | 441,900 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2008-04-10 | 503,800 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2008-04-11 | 247,200 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-04-14 | 317,500 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2008-04-15 | 158,200 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2008-04-16 | 519,400 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2008-04-17 | 1,147,800 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2008-04-18 | 204,300 | 0.71 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2008-04-21 | 130,500 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-04-22 | 248,100 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-04-23 | 122,200 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2008-04-24 | 200,500 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2008-04-25 | 112,900 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-04-28 | 258,300 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2008-04-29 | 261,000 | 0.67 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2008-04-30 | 608,900 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2008-05-01 | 270,900 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-05-02 | 643,900 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2008-05-05 | 731,600 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2008-05-06 | 589,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-05-07 | 156,800 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-05-08 | 312,300 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-05-09 | 186,300 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-05-12 | 222,700 | 0.64 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2008-05-13 | 77,500 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2008-05-14 | 156,400 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2008-05-15 | 210,400 | 0.64 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2008-05-16 | 150,300 | 0.67 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2008-05-19 | 190,700 | 0.67 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2008-05-20 | 98,400 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2008-05-21 | 133,800 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2008-05-22 | 203,500 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2008-05-23 | 48,800 | 0.68 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2008-05-27 | 87,600 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2008-05-28 | 50,100 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2008-05-29 | 111,700 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2008-05-30 | 173,300 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2008-06-02 | 184,500 | 0.62 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2008-06-03 | 56,000 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2008-06-04 | 12,000 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2008-06-05 | 97,500 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-06-06 | 116,500 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-06-09 | 158,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2008-06-10 | 141,900 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2008-06-11 | 101,300 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2008-06-12 | 203,000 | 0.61 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2008-06-13 | 192,300 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-06-16 | 176,500 | 0.65 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2008-06-17 | 494,300 | 0.66 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2008-06-18 | 195,100 | 0.63 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2008-06-19 | 50,900 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-06-20 | 227,300 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2008-06-23 | 184,000 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2008-06-24 | 154,900 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2008-06-25 | 202,900 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-06-26 | 95,000 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2008-06-27 | 205,400 | 0.64 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2008-06-30 | 40,300 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2008-07-01 | 210,100 | 0.63 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2008-07-02 | 425,100 | 0.66 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2008-07-03 | 168,400 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
