|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-07-03 | 21,200 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | 2000-07-05 | 4,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2000-07-06 | 45,400 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2000-07-10 | 7,200 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2000-07-11 | 40,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2000-07-12 | 4,600 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2000-07-13 | 11,400 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2000-07-14 | 11,600 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2000-07-17 | 30,100 | 0.47 | 0.52 | 0.44 | 0.52 | 00:00:00 | 2000-07-18 | 34,900 | 0.45 | 0.52 | 0.45 | 0.52 | 00:00:00 | 2000-07-19 | 10,200 | 0.52 | 0.52 | 0.45 | 0.45 | 00:00:00 | 2000-07-20 | 710 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2000-07-21 | 43,300 | 0.48 | 0.48 | 0.44 | 0.47 | 00:00:00 | 2000-07-24 | 95,000 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2000-07-25 | 44,300 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2000-07-26 | 36,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2000-07-27 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2000-07-28 | 100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2000-07-31 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2000-08-01 | 49,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2000-08-02 | 700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2000-08-03 | 26,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2000-08-04 | 15,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2000-08-07 | 310,800 | 0.50 | 0.84 | 0.45 | 0.62 | 00:00:00 | 2000-08-08 | 13,500 | 0.62 | 0.66 | 0.59 | 0.59 | 00:00:00 | 2000-08-09 | 111,400 | 0.59 | 0.66 | 0.47 | 0.56 | 00:00:00 | 2000-08-10 | 49,800 | 0.59 | 0.59 | 0.50 | 0.50 | 00:00:00 | 2000-08-11 | 153,200 | 0.50 | 0.56 | 0.48 | 0.56 | 00:00:00 | 2000-08-14 | 38,300 | 0.56 | 0.62 | 0.53 | 0.62 | 00:00:00 | 2000-08-15 | 104,000 | 0.62 | 0.66 | 0.56 | 0.62 | 00:00:00 | 2000-08-16 | 42,300 | 0.53 | 0.56 | 0.50 | 0.53 | 00:00:00 | 2000-08-17 | 28,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2000-08-18 | 35,500 | 0.47 | 0.53 | 0.47 | 0.52 | 00:00:00 | 2000-08-21 | 51,500 | 0.52 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2000-08-22 | 15,200 | 0.52 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2000-08-23 | 9,300 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2000-08-24 | 36,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2000-08-25 | 15,400 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2000-08-28 | 567 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2000-08-29 | 340 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2000-08-30 | 113,500 | 0.50 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2000-08-31 | 44,700 | 0.50 | 0.52 | 0.44 | 0.44 | 00:00:00 | 2000-09-01 | 39,800 | 0.44 | 0.47 | 0.41 | 0.47 | 00:00:00 | 2000-09-05 | 39,200 | 0.47 | 0.50 | 0.41 | 0.50 | 00:00:00 | 2000-09-06 | 400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-09-07 | 500 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | 2000-09-08 | 12,000 | 0.44 | 0.50 | 0.44 | 0.44 | 00:00:00 | 2000-09-11 | 30,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-09-12 | 62,200 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2000-09-13 | 60,100 | 0.52 | 0.56 | 0.50 | 0.53 | 00:00:00 | 2000-09-14 | 158,600 | 0.56 | 0.80 | 0.56 | 0.80 | 00:00:00 | 2000-09-15 | 95,000 | 0.80 | 0.84 | 0.69 | 0.69 | 00:00:00 | 2000-09-18 | 138,100 | 0.72 | 0.72 | 0.50 | 0.50 | 00:00:00 | 2000-09-19 | 67,000 | 0.50 | 0.69 | 0.50 | 0.62 | 00:00:00 | 2000-09-20 | 64,800 | 0.75 | 0.78 | 0.69 | 0.75 | 00:00:00 | 2000-09-21 | 27,400 | 0.75 | 0.75 | 0.66 | 0.69 | 00:00:00 | 2000-09-22 | 3,200 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2000-09-25 | 15,000 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2000-09-26 | 61,300 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | 2000-09-27 | 30,900 | 0.66 | 0.66 | 0.56 | 0.59 | 00:00:00 | 2000-09-28 | 31,300 | 0.56 | 0.59 | 0.53 | 0.59 | 00:00:00 | 2000-09-29 | 18,600 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | 2000-10-02 | 13,200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2000-10-03 | 79,700 | 0.59 | 0.62 | 0.53 | 0.56 | 00:00:00 | 2000-10-04 | 17,500 | 0.62 | 0.62 | 0.56 | 0.62 | 00:00:00 | 2000-10-05 | 28,400 | 0.59 | 0.66 | 0.59 | 0.59 | 00:00:00 | 2000-10-06 | 88,100 | 0.59 | 0.69 | 0.59 | 0.62 | 00:00:00 | 2000-10-09 | 49,500 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | 2000-10-10 | 9,000 | 0.56 | 0.62 | 0.56 | 0.56 | 00:00:00 | 2000-10-11 | 110,100 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2000-10-12 | 1,900 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2000-10-13 | 5,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2000-10-16 | 18,200 | 0.53 | 0.56 | 0.44 | 0.53 | 00:00:00 | 2000-10-17 | 24,000 | 0.50 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2000-10-18 | 15,000 | 0.56 | 0.62 | 0.53 | 0.62 | 00:00:00 | 2000-10-19 | 10,100 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | 2000-10-20 | 6,700 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2000-10-23 | 43,100 | 0.53 | 0.56 | 0.50 | 0.52 | 00:00:00 | 2000-10-24 | 4,800 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2000-10-25 | 56,400 | 0.53 | 0.66 | 0.53 | 0.59 | 00:00:00 | 2000-10-26 | 136,800 | 0.62 | 0.66 | 0.50 | 0.53 | 00:00:00 | 2000-10-27 | 66,500 | 0.53 | 0.56 | 0.50 | 0.56 | 00:00:00 | 2000-10-30 | 27,300 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2000-10-31 | 9,200 | 0.47 | 0.56 | 0.47 | 0.56 | 00:00:00 | 2000-11-01 | 24,000 | 0.56 | 0.56 | 0.50 | 0.53 | 00:00:00 | 2000-11-02 | 37,800 | 0.47 | 0.56 | 0.47 | 0.53 | 00:00:00 | 2000-11-03 | 20,100 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2000-11-06 | 161,700 | 0.64 | 0.83 | 0.64 | 0.80 | 00:00:00 | 2000-11-07 | 102,800 | 0.78 | 0.80 | 0.72 | 0.72 | 00:00:00 | 2000-11-08 | 18,900 | 0.78 | 0.78 | 0.73 | 0.75 | 00:00:00 | 2000-11-09 | 245,200 | 0.77 | 0.89 | 0.77 | 0.80 | 00:00:00 | 2000-11-10 | 493,200 | 0.84 | 1.28 | 0.84 | 0.94 | 00:00:00 | 2000-11-13 | 353,100 | 0.97 | 1.22 | 0.91 | 1.00 | 00:00:00 | 2000-11-14 | 141,400 | 1.00 | 1.09 | 0.98 | 1.03 | 00:00:00 | 2000-11-15 | 155,600 | 1.09 | 1.16 | 1.05 | 1.05 | 00:00:00 | 2000-11-16 | 109,400 | 1.08 | 1.12 | 0.98 | 1.05 | 00:00:00 | 2000-11-17 | 100,600 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | 2000-11-20 | 88,700 | 1.05 | 1.09 | 1.02 | 1.05 | 00:00:00 | 2000-11-21 | 166,800 | 1.02 | 1.03 | 0.95 | 0.98 | 00:00:00 | 2000-11-22 | 25,400 | 0.98 | 0.98 | 0.92 | 0.95 | 00:00:00 | 2000-11-24 | 40,800 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | 2000-11-27 | 289,500 | 0.98 | 1.06 | 0.97 | 1.06 | 00:00:00 | 2000-11-28 | 430,200 | 1.08 | 1.20 | 0.97 | 1.00 | 00:00:00 | 2000-11-29 | 200,900 | 1.00 | 1.06 | 0.98 | 1.00 | 00:00:00 | 2000-11-30 | 69,200 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2000-12-01 | 210,200 | 0.98 | 1.05 | 0.94 | 1.05 | 00:00:00 | 2000-12-04 | 108,600 | 1.05 | 1.09 | 1.00 | 1.09 | 00:00:00 | 2000-12-05 | 276,500 | 1.12 | 1.30 | 1.09 | 1.30 | 00:00:00 | 2000-12-06 | 68,400 | 1.28 | 1.30 | 1.19 | 1.22 | 00:00:00 | 2000-12-07 | 10,700 | 1.19 | 1.22 | 1.16 | 1.20 | 00:00:00 | 2000-12-08 | 130,000 | 1.20 | 1.28 | 1.20 | 1.27 | 00:00:00 | 2000-12-11 | 324,800 | 1.31 | 1.70 | 1.30 | 1.38 | 00:00:00 | 2000-12-12 | 25,700 | 1.41 | 1.41 | 1.34 | 1.38 | 00:00:00 | 2000-12-13 | 82,100 | 1.38 | 1.38 | 1.16 | 1.20 | 00:00:00 | 2000-12-14 | 98,900 | 1.27 | 1.34 | 1.23 | 1.34 | 00:00:00 | 2000-12-15 | 215,900 | 1.34 | 1.44 | 1.31 | 1.41 | 00:00:00 | 2000-12-18 | 582,200 | 1.41 | 1.52 | 0.91 | 1.06 | 00:00:00 | 2000-12-19 | 142,700 | 1.03 | 1.03 | 0.91 | 0.94 | 00:00:00 | 2000-12-20 | 216,800 | 0.95 | 0.95 | 0.73 | 0.75 | 00:00:00 | 2000-12-21 | 152,500 | 0.75 | 0.75 | 0.59 | 0.66 | 00:00:00 | 2000-12-22 | 45,600 | 0.66 | 0.69 | 0.62 | 0.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|