|
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 | 2016-01-13 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2016-01-19 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2016-01-29 | 100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-02 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-03 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-04 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-08 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-09 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-10 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-11 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-02-22 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-02 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-03 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-04 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-08 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-09 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-10 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-11 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2016-03-17 | 2,800 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2016-03-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2016-03-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2016-03-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2016-03-23 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2016-03-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2016-03-29 | 28,200 | 0.27 | 0.50 | 0.27 | 0.48 | 00:00:00 | 2016-03-30 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2016-04-04 | 5,600 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | 2016-04-12 | 3,800 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2016-04-13 | 38,200 | 0.69 | 0.70 | 0.50 | 0.70 | 00:00:00 | 2016-04-14 | 30,800 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | 2016-04-15 | 2,700 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2016-04-18 | 39,600 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2016-04-21 | 18,900 | 0.62 | 0.67 | 0.54 | 0.55 | 00:00:00 | 2016-04-22 | 10,300 | 0.76 | 0.76 | 0.65 | 0.69 | 00:00:00 | 2016-04-25 | 56,000 | 0.75 | 0.76 | 0.25 | 0.76 | 00:00:00 | 2016-04-28 | 41,500 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2016-04-29 | 64,100 | 0.67 | 0.81 | 0.65 | 0.81 | 00:00:00 | 2016-05-10 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2016-05-11 | 15,100 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2016-05-12 | 10,300 | 0.81 | 0.81 | 0.75 | 0.78 | 00:00:00 | 2016-05-13 | 20,900 | 0.78 | 0.80 | 0.70 | 0.70 | 00:00:00 | 2016-05-16 | 14,200 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2016-05-17 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2016-05-18 | 105,700 | 0.71 | 0.71 | 0.32 | 0.44 | 00:00:00 | 2016-05-19 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2016-05-20 | 10,800 | 0.47 | 0.49 | 0.41 | 0.49 | 00:00:00 | 2016-05-24 | 11,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2016-05-25 | 1,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2016-05-31 | 7,900 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2016-06-10 | 1,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-06-14 | 7,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-06-15 | 1,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-16 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2016-06-17 | 5,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2016-06-20 | 46,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2016-06-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2016-06-22 | 1,577,500 | 0.04 | 0.04 | 0.01 | 0.02 | 00:00:00 | 2016-06-28 | 126,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-06-29 | 1,260,300 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-07-05 | 210,100 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-07-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-07-07 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-07-08 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-07-11 | 31,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-12 | 143,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | | << < 21 22 23 24 > >> |
|