|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-03 | 168,400 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2008-07-07 | 266,200 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-07-08 | 1,371,900 | 0.63 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-07-09 | 534,200 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-07-10 | 319,600 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-07-11 | 164,700 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2008-07-14 | 309,600 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2008-07-15 | 1,537,300 | 0.67 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2008-07-16 | 469,400 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-07-17 | 515,100 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2008-07-18 | 119,400 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2008-07-21 | 266,100 | 0.69 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2008-07-22 | 927,800 | 0.69 | 0.71 | 0.64 | 0.67 | 00:00:00 | | 2008-07-23 | 103,700 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2008-07-24 | 93,400 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-07-25 | 50,400 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-07-28 | 26,100 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-07-29 | 119,700 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2008-07-30 | 331,100 | 0.65 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2008-07-31 | 82,700 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-08-01 | 358,300 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-08-04 | 46,500 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2008-08-05 | 825,300 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-08-06 | 256,900 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2008-08-07 | 203,800 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-08-08 | 163,000 | 0.62 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2008-08-11 | 531,400 | 0.61 | 0.63 | 0.51 | 0.52 | 00:00:00 | | 2008-08-12 | 368,800 | 0.51 | 0.57 | 0.51 | 0.56 | 00:00:00 | | 2008-08-13 | 181,500 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2008-08-14 | 120,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2008-08-15 | 187,000 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2008-08-18 | 249,900 | 0.55 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2008-08-19 | 421,700 | 0.55 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2008-08-20 | 222,300 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-08-21 | 311,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2008-08-22 | 585,400 | 0.64 | 0.64 | 0.54 | 0.55 | 00:00:00 | | 2008-08-25 | 313,000 | 0.57 | 0.65 | 0.57 | 0.64 | 00:00:00 | | 2008-08-26 | 184,100 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-08-27 | 86,500 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2008-08-28 | 132,900 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-08-29 | 156,300 | 0.64 | 0.65 | 0.59 | 0.63 | 00:00:00 | | 2008-09-02 | 71,900 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2008-09-03 | 196,300 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2008-09-04 | 118,500 | 0.58 | 0.58 | 0.52 | 0.57 | 00:00:00 | | 2008-09-05 | 306,600 | 0.55 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2008-09-08 | 166,500 | 0.54 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2008-09-09 | 393,600 | 0.59 | 0.59 | 0.50 | 0.53 | 00:00:00 | | 2008-09-10 | 1,344,500 | 0.51 | 0.51 | 0.44 | 0.48 | 00:00:00 | | 2008-09-11 | 1,420,400 | 0.47 | 0.47 | 0.40 | 0.44 | 00:00:00 | | 2008-09-12 | 812,200 | 0.48 | 0.48 | 0.41 | 0.47 | 00:00:00 | | 2008-09-15 | 507,700 | 0.44 | 0.47 | 0.40 | 0.44 | 00:00:00 | | 2008-09-16 | 198,100 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-09-17 | 2,280,800 | 0.45 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2008-09-18 | 883,500 | 0.50 | 0.56 | 0.49 | 0.50 | 00:00:00 | | 2008-09-19 | 214,600 | 0.48 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2008-09-22 | 396,200 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2008-09-23 | 265,800 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2008-09-24 | 209,300 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2008-09-25 | 509,100 | 0.52 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2008-09-26 | 126,100 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2008-09-29 | 289,800 | 0.50 | 0.51 | 0.44 | 0.50 | 00:00:00 | | 2008-09-30 | 172,300 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2008-10-01 | 67,000 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2008-10-02 | 197,100 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2008-10-03 | 78,800 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2008-10-06 | 516,300 | 0.41 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2008-10-07 | 191,200 | 0.40 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2008-10-08 | 1,216,100 | 0.39 | 0.40 | 0.32 | 0.33 | 00:00:00 | | 2008-10-09 | 1,381,500 | 0.33 | 0.35 | 0.28 | 0.34 | 00:00:00 | | 2008-10-10 | 868,600 | 0.34 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2008-10-13 | 812,700 | 0.33 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2008-10-14 | 572,900 | 0.36 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2008-10-15 | 365,700 | 0.36 | 0.36 | 0.28 | 0.32 | 00:00:00 | | 2008-10-16 | 365,600 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2008-10-17 | 229,400 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2008-10-20 | 309,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-10-21 | 156,700 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2008-10-22 | 172,500 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-10-23 | 197,000 | 0.29 | 0.31 | 0.26 | 0.30 | 00:00:00 | | 2008-10-24 | 481,500 | 0.26 | 0.29 | 0.23 | 0.27 | 00:00:00 | | 2008-10-27 | 297,100 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2008-10-28 | 130,300 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-10-29 | 340,400 | 0.30 | 0.31 | 0.26 | 0.30 | 00:00:00 | | 2008-10-30 | 1,112,700 | 0.31 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2008-10-31 | 112,400 | 0.26 | 0.31 | 0.26 | 0.29 | 00:00:00 | | 2008-11-03 | 49,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-11-04 | 312,700 | 0.31 | 0.43 | 0.31 | 0.39 | 00:00:00 | | 2008-11-05 | 129,300 | 0.37 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2008-11-06 | 164,900 | 0.35 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2008-11-07 | 93,400 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-11-10 | 124,800 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-11-11 | 105,700 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2008-11-12 | 101,500 | 0.37 | 0.37 | 0.32 | 0.36 | 00:00:00 | | 2008-11-13 | 114,800 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2008-11-14 | 240,500 | 0.33 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2008-11-17 | 180,600 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2008-11-18 | 81,800 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2008-11-19 | 58,800 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-11-20 | 199,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-11-21 | 514,000 | 0.31 | 0.31 | 0.24 | 0.31 | 00:00:00 | | 2008-11-24 | 543,400 | 0.31 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2008-11-25 | 47,600 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2008-11-26 | 171,200 | 0.37 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2008-11-28 | 56,900 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2008-12-01 | 134,100 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2008-12-02 | 264,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-12-03 | 501,400 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-12-04 | 148,600 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-12-05 | 311,600 | 0.37 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2008-12-08 | 192,800 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-12-09 | 131,500 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2008-12-10 | 389,900 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-12-11 | 810,400 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2008-12-12 | 105,700 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-12-15 | 247,400 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2008-12-16 | 182,400 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2008-12-17 | 1,047,000 | 0.38 | 0.49 | 0.38 | 0.46 | 00:00:00 | | 2008-12-18 | 486,900 | 0.46 | 0.47 | 0.38 | 0.41 | 00:00:00 | | 2008-12-19 | 172,200 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2008-12-22 | 126,000 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2008-12-23 | 231,000 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
