|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-23 | 231,000 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-12-24 | 130,200 | 0.38 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2008-12-26 | 41,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-12-29 | 417,700 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2008-12-30 | 507,800 | 0.40 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2008-12-31 | 488,200 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2009-01-02 | 183,300 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2009-01-05 | 241,100 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2009-01-06 | 474,700 | 0.41 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2009-01-07 | 193,300 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2009-01-08 | 251,000 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-01-09 | 434,300 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-01-12 | 237,300 | 0.43 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2009-01-13 | 293,300 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-01-14 | 234,300 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-01-15 | 280,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2009-01-16 | 424,200 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2009-01-20 | 1,206,500 | 0.44 | 0.50 | 0.44 | 0.49 | 00:00:00 | | 2009-01-21 | 292,200 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-01-22 | 578,700 | 0.50 | 0.52 | 0.45 | 0.51 | 00:00:00 | | 2009-01-23 | 658,100 | 0.52 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2009-01-26 | 1,107,500 | 0.57 | 0.59 | 0.46 | 0.56 | 00:00:00 | | 2009-01-27 | 823,000 | 0.57 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2009-01-28 | 572,400 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-01-29 | 445,000 | 0.58 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2009-01-30 | 895,900 | 0.57 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2009-02-02 | 261,400 | 0.61 | 0.62 | 0.56 | 0.59 | 00:00:00 | | 2009-02-03 | 104,100 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-02-04 | 309,500 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-02-05 | 457,400 | 0.57 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2009-02-06 | 423,300 | 0.58 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2009-02-09 | 195,000 | 0.61 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2009-02-10 | 389,000 | 0.63 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2009-02-11 | 558,600 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-02-12 | 668,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-02-13 | 591,800 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2009-02-17 | 583,400 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2009-02-18 | 320,100 | 0.66 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2009-02-19 | 367,100 | 0.62 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2009-02-20 | 802,900 | 0.61 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2009-02-23 | 607,700 | 0.60 | 0.60 | 0.54 | 0.58 | 00:00:00 | | 2009-02-24 | 592,100 | 0.56 | 0.58 | 0.50 | 0.53 | 00:00:00 | | 2009-02-25 | 501,600 | 0.55 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2009-02-26 | 326,500 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2009-02-27 | 392,600 | 0.57 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2009-03-02 | 248,600 | 0.50 | 0.57 | 0.50 | 0.53 | 00:00:00 | | 2009-03-03 | 317,000 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2009-03-04 | 296,300 | 0.54 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2009-03-05 | 1,320,600 | 0.56 | 0.62 | 0.53 | 0.61 | 00:00:00 | | 2009-03-06 | 610,000 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2009-03-09 | 1,081,800 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2009-03-10 | 548,100 | 0.64 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2009-03-11 | 637,200 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-03-12 | 317,900 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2009-03-13 | 7,485,400 | 0.69 | 0.73 | 0.66 | 0.67 | 00:00:00 | | 2009-03-16 | 4,335,100 | 0.67 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2009-03-17 | 1,747,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-03-18 | 3,479,700 | 0.64 | 0.68 | 0.59 | 0.67 | 00:00:00 | | 2009-03-19 | 3,596,200 | 0.69 | 0.74 | 0.68 | 0.71 | 00:00:00 | | 2009-03-20 | 2,103,800 | 0.71 | 0.72 | 0.67 | 0.71 | 00:00:00 | | 2009-03-23 | 2,458,300 | 0.71 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2009-03-24 | 1,984,200 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2009-03-25 | 682,300 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2009-03-26 | 597,600 | 0.70 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2009-03-27 | 478,600 | 0.67 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2009-03-30 | 487,800 | 0.63 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2009-03-31 | 3,397,000 | 0.61 | 0.67 | 0.49 | 0.57 | 00:00:00 | | 2009-04-01 | 2,008,700 | 0.55 | 0.61 | 0.55 | 0.60 | 00:00:00 | | 2009-04-02 | 547,500 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2009-04-03 | 454,800 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2009-04-06 | 1,137,900 | 0.53 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2009-04-07 | 670,000 | 0.54 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2009-04-08 | 463,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2009-04-09 | 1,850,100 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2009-04-13 | 309,700 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2009-04-14 | 230,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2009-04-15 | 864,900 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2009-04-16 | 537,600 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2009-04-17 | 202,000 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2009-04-20 | 292,500 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2009-04-21 | 86,600 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2009-04-22 | 104,800 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2009-04-23 | 921,900 | 0.53 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2009-04-24 | 495,800 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2009-04-27 | 817,900 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2009-04-28 | 333,200 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2009-04-29 | 157,100 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2009-04-30 | 235,500 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2009-05-01 | 387,100 | 0.54 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2009-05-04 | 485,000 | 0.55 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2009-05-05 | 243,000 | 0.54 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2009-05-06 | 1,901,800 | 0.54 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2009-05-07 | 972,200 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2009-05-08 | 1,380,800 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-05-11 | 800,100 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-05-12 | 1,317,200 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2009-05-13 | 246,200 | 0.61 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2009-05-14 | 240,000 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2009-05-15 | 178,100 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-05-18 | 344,500 | 0.59 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2009-05-19 | 1,235,200 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2009-05-20 | 529,000 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2009-05-21 | 221,600 | 0.62 | 0.64 | 0.58 | 0.63 | 00:00:00 | | 2009-05-22 | 305,200 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2009-05-26 | 185,400 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-05-27 | 229,700 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2009-05-28 | 3,455,400 | 0.64 | 0.71 | 0.64 | 0.71 | 00:00:00 | | 2009-05-29 | 1,484,600 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2009-06-01 | 588,000 | 0.70 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2009-06-02 | 384,400 | 0.70 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2009-06-03 | 612,700 | 0.72 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2009-06-04 | 216,200 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-06-05 | 1,673,200 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2009-06-08 | 749,600 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2009-06-09 | 616,100 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-06-10 | 360,600 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2009-06-11 | 552,900 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2009-06-12 | 590,100 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2009-06-15 | 420,800 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2009-06-16 | 219,200 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-06-17 | 310,000 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
