|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-22 | 45,600 | 0.66 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2000-12-26 | 13,100 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2000-12-27 | 31,900 | 0.69 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2000-12-28 | 92,400 | 0.69 | 0.91 | 0.69 | 0.88 | 00:00:00 | | 2000-12-29 | 94,700 | 0.88 | 1.00 | 0.84 | 0.94 | 00:00:00 | | 2001-01-02 | 17,300 | 1.00 | 1.03 | 0.94 | 1.00 | 00:00:00 | | 2001-01-03 | 55,500 | 0.98 | 0.98 | 0.81 | 0.81 | 00:00:00 | | 2001-01-04 | 160,600 | 0.81 | 0.84 | 0.62 | 0.62 | 00:00:00 | | 2001-01-05 | 48,700 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2001-01-08 | 10,300 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2001-01-09 | 66,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2001-01-10 | 26,100 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-01-11 | 18,400 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-01-12 | 25,600 | 0.64 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2001-01-16 | 61,400 | 0.66 | 0.75 | 0.66 | 0.70 | 00:00:00 | | 2001-01-17 | 18,800 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2001-01-18 | 5,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2001-01-19 | 1,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-01-22 | 11,000 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2001-01-23 | 91,300 | 0.75 | 0.75 | 0.62 | 0.69 | 00:00:00 | | 2001-01-24 | 88,700 | 0.62 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2001-01-25 | 4,500 | 0.59 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2001-01-26 | 10,600 | 0.66 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2001-01-29 | 21,500 | 0.66 | 0.66 | 0.56 | 0.62 | 00:00:00 | | 2001-01-30 | 57,000 | 0.62 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2001-01-31 | 19,200 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-02-01 | 31,100 | 0.59 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2001-02-02 | 42,500 | 0.62 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2001-02-06 | 8,700 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-02-07 | 7,700 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2001-02-08 | 42,600 | 0.66 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2001-02-09 | 4,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2001-02-12 | 23,700 | 0.69 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2001-02-13 | 23,200 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2001-02-14 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2001-02-15 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-02-16 | 40,000 | 0.66 | 0.66 | 0.56 | 0.56 | 00:00:00 | | 2001-02-20 | 27,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2001-02-21 | 45,000 | 0.56 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2001-02-22 | 65,600 | 0.52 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2001-02-23 | 3,700 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2001-02-26 | 2,200 | 0.47 | 0.53 | 0.47 | 0.53 | 00:00:00 | | 2001-02-27 | 2,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-02-28 | 61,200 | 0.50 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2001-03-01 | 11,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-03-05 | 30,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-03-06 | 34,800 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-03-07 | 62,400 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2001-03-08 | 3,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-03-09 | 4,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-03-12 | 134,900 | 0.48 | 0.48 | 0.38 | 0.44 | 00:00:00 | | 2001-03-13 | 107,700 | 0.41 | 0.47 | 0.41 | 0.44 | 00:00:00 | | 2001-03-14 | 78,000 | 0.44 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2001-03-15 | 80,400 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2001-03-16 | 85,300 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2001-03-19 | 15,600 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2001-03-20 | 3,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-03-21 | 6,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-03-22 | 43,600 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2001-03-23 | 59,100 | 0.38 | 0.50 | 0.34 | 0.42 | 00:00:00 | | 2001-03-26 | 90,200 | 0.42 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2001-03-27 | 188,900 | 0.41 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2001-03-28 | 57,000 | 0.39 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2001-03-29 | 26,100 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2001-03-30 | 62,300 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2001-04-02 | 32,600 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2001-04-03 | 82,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2001-04-04 | 82,600 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2001-04-05 | 86,500 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2001-04-06 | 58,700 | 0.44 | 0.44 | 0.36 | 0.38 | 00:00:00 | | 2001-04-09 | 44,300 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2001-04-10 | 49,100 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2001-04-11 | 103,700 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2001-04-12 | 87,700 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-04-16 | 24,600 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-04-17 | 48,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-04-18 | 35,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-04-19 | 16,800 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-04-20 | 24,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-04-23 | 2,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-04-24 | 18,700 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2001-04-25 | 11,000 | 0.30 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-04-26 | 41,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-04-27 | 27,700 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2001-04-30 | 41,400 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2001-05-01 | 100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-05-02 | 5,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-03 | 39,000 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2001-05-04 | 8,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2001-05-07 | 130,600 | 0.30 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2001-05-08 | 156,000 | 0.34 | 0.45 | 0.34 | 0.40 | 00:00:00 | | 2001-05-09 | 180,400 | 0.42 | 0.54 | 0.42 | 0.52 | 00:00:00 | | 2001-05-10 | 80,300 | 0.52 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2001-05-11 | 23,300 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2001-05-14 | 104,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2001-05-15 | 5,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-05-16 | 14,800 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2001-05-17 | 24,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-05-18 | 5,100 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2001-05-21 | 6,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-22 | 68,800 | 0.36 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2001-05-23 | 90,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2001-05-25 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-29 | 1,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2001-05-30 | 30,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2001-05-31 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-06-01 | 100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-06-05 | 400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-06 | 900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-07 | 4,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-08 | 8,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-12 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-13 | 43,500 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2001-06-14 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-06-15 | 40,700 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2001-06-18 | 35,400 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-06-19 | 31,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-06-20 | 91,000 | 0.29 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2001-06-21 | 54,000 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2001-06-22 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-06-25 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
