|
 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 | | 2009-06-17 | 310,000 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-06-18 | 86,100 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-06-19 | 121,000 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-06-22 | 328,700 | 0.64 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2009-06-23 | 239,200 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2009-06-24 | 196,300 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2009-06-25 | 262,400 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-06-26 | 153,000 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2009-06-29 | 56,000 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2009-06-30 | 76,500 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2009-07-01 | 121,500 | 0.59 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2009-07-02 | 194,500 | 0.62 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2009-07-06 | 130,900 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-07-07 | 114,400 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2009-07-08 | 417,700 | 0.57 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2009-07-09 | 272,800 | 0.54 | 0.62 | 0.54 | 0.58 | 00:00:00 | | 2009-07-10 | 74,100 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-07-13 | 145,800 | 0.56 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2009-07-14 | 150,800 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2009-07-15 | 219,500 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2009-07-16 | 131,500 | 0.59 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2009-07-17 | 164,800 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2009-07-20 | 119,800 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2009-07-21 | 90,900 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-07-22 | 88,800 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2009-07-23 | 481,800 | 0.58 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2009-07-24 | 109,300 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-07-27 | 197,300 | 0.63 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2009-07-28 | 83,300 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2009-07-29 | 204,900 | 0.59 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2009-07-30 | 189,800 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2009-07-31 | 405,300 | 0.60 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2009-08-03 | 579,700 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2009-08-04 | 229,100 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2009-08-05 | 235,900 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-08-06 | 1,840,900 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2009-08-07 | 1,130,200 | 0.68 | 0.69 | 0.62 | 0.64 | 00:00:00 | | 2009-08-10 | 512,700 | 0.64 | 0.67 | 0.60 | 0.62 | 00:00:00 | | 2009-08-11 | 358,900 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2009-08-12 | 489,800 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-08-13 | 733,200 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-08-14 | 321,900 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-08-17 | 268,900 | 0.63 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-08-18 | 43,200 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2009-08-19 | 73,500 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-08-20 | 149,600 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2009-08-21 | 235,500 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-08-24 | 221,400 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2009-08-25 | 246,000 | 0.62 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2009-08-26 | 196,900 | 0.64 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-08-27 | 315,900 | 0.63 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2009-08-28 | 279,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2009-08-31 | 243,800 | 0.66 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2009-09-01 | 116,500 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-09-02 | 377,800 | 0.61 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2009-09-03 | 1,497,400 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-09-04 | 369,900 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2009-09-08 | 1,646,900 | 0.67 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2009-09-09 | 266,900 | 0.64 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2009-09-10 | 241,500 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2009-09-11 | 229,100 | 0.62 | 0.66 | 0.61 | 0.63 | 00:00:00 | | 2009-09-14 | 651,500 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2009-09-15 | 409,400 | 0.63 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2009-09-16 | 302,700 | 0.65 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2009-09-17 | 439,500 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2009-09-18 | 158,000 | 0.64 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2009-09-21 | 277,900 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2009-09-22 | 124,400 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-09-23 | 280,700 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2009-09-24 | 160,900 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-09-25 | 197,200 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2009-09-28 | 501,800 | 0.59 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2009-09-29 | 139,100 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2009-09-30 | 401,800 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2009-10-01 | 310,900 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2009-10-02 | 310,700 | 0.60 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2009-10-05 | 633,600 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-10-06 | 1,061,400 | 0.60 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2009-10-07 | 795,700 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-10-08 | 985,200 | 0.66 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2009-10-09 | 700,900 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-10-12 | 734,800 | 0.69 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2009-10-13 | 1,307,200 | 0.73 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2009-10-14 | 1,132,500 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2009-10-15 | 955,000 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-10-16 | 688,700 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2009-10-19 | 2,522,800 | 0.74 | 0.81 | 0.73 | 0.77 | 00:00:00 | | 2009-10-20 | 869,800 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-10-21 | 446,100 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2009-10-22 | 200,800 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2009-10-23 | 263,600 | 0.76 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2009-10-26 | 656,900 | 0.76 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2009-10-27 | 391,700 | 0.75 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2009-10-28 | 1,475,500 | 0.73 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2009-10-29 | 1,438,000 | 0.71 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2009-10-30 | 663,500 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-11-02 | 987,000 | 0.78 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2009-11-03 | 2,036,000 | 0.81 | 0.86 | 0.80 | 0.84 | 00:00:00 | | 2009-11-04 | 1,977,000 | 0.85 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2009-11-05 | 690,100 | 0.87 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2009-11-06 | 620,900 | 0.87 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2009-11-09 | 679,000 | 0.90 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2009-11-10 | 1,025,700 | 0.91 | 0.91 | 0.85 | 0.88 | 00:00:00 | | 2009-11-11 | 633,300 | 0.90 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-11-12 | 833,900 | 0.87 | 0.89 | 0.83 | 0.84 | 00:00:00 | | 2009-11-13 | 325,500 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2009-11-16 | 593,100 | 0.89 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2009-11-17 | 194,600 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2009-11-18 | 426,900 | 0.90 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2009-11-19 | 258,900 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2009-11-20 | 166,900 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2009-11-23 | 524,300 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2009-11-24 | 241,200 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2009-11-25 | 568,800 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2009-11-27 | 611,400 | 0.87 | 0.92 | 0.84 | 0.91 | 00:00:00 | | 2009-11-30 | 593,200 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2009-12-01 | 2,196,200 | 0.93 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2009-12-02 | 2,424,700 | 0.99 | 1.06 | 0.99 | 1.06 | 00:00:00 | | 2009-12-03 | 2,037,000 | 1.07 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2009-12-04 | 1,164,900 | 1.02 | 1.03 | 0.95 | 0.97 | 00:00:00 | | 2009-12-07 | 1,485,300 | 0.96 | 0.96 | 0.90 | 0.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
