|
 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 | | 2001-06-25 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-06-26 | 112,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2001-06-27 | 122,000 | 0.36 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2001-06-28 | 60,600 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2001-06-29 | 12,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2001-07-02 | 13,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2001-07-03 | 100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-05 | 20,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-06 | 5,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-07-09 | 21,800 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2001-07-10 | 33,600 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2001-07-11 | 16,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-07-12 | 97,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2001-07-13 | 26,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-07-16 | 8,800 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-07-17 | 41,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-07-18 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-07-19 | 4,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-07-20 | 11,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-07-23 | 10,900 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-07-24 | 6,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-07-25 | 71,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-07-26 | 27,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-07-27 | 118,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-07-30 | 61,700 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2001-07-31 | 49,700 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-08-01 | 66,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-08-02 | 106,300 | 0.28 | 0.38 | 0.28 | 0.35 | 00:00:00 | | 2001-08-03 | 17,400 | 0.40 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2001-08-06 | 115,000 | 0.40 | 0.40 | 0.31 | 0.31 | 00:00:00 | | 2001-08-07 | 11,900 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2001-08-08 | 28,600 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-08-09 | 13,900 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-08-10 | 11,100 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2001-08-13 | 23,500 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2001-08-14 | 19,900 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-08-15 | 36,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-08-16 | 28,500 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2001-08-17 | 16,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-08-20 | 15,100 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2001-08-21 | 46,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2001-08-22 | 80,000 | 0.35 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2001-08-23 | 96,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2001-08-24 | 24,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-08-28 | 29,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-08-29 | 33,700 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-08-30 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-08-31 | 43,500 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2001-09-04 | 5,300 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-09-05 | 40,700 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2001-09-06 | 22,500 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2001-09-07 | 8,900 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-09-10 | 34,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2001-09-17 | 55,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-09-19 | 28,500 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-09-20 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-09-21 | 27,300 | 0.20 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2001-09-24 | 19,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2001-09-25 | 11,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-09-26 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-09-27 | 17,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-09-28 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-10-01 | 8,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-10-03 | 8,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2001-10-04 | 157,600 | 0.19 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2001-10-05 | 8,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-10-08 | 40,000 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-10-11 | 46,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-10-12 | 21,000 | 0.17 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2001-10-15 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-10-16 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-10-17 | 100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-18 | 26,600 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2001-10-23 | 17,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-10-24 | 16,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-10-25 | 2,100 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2001-10-26 | 37,500 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2001-10-29 | 32,300 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-10-30 | 300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-10-31 | 55,900 | 0.19 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2001-11-01 | 65,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2001-11-02 | 44,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-11-05 | 300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-11-06 | 5,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-11-07 | 99,600 | 0.25 | 0.25 | 0.19 | 0.22 | 00:00:00 | | 2001-11-08 | 14,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-11-12 | 29,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-11-13 | 11,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-11-14 | 41,300 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-11-15 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-11-20 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-11-21 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-26 | 6,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-11-27 | 8,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-28 | 45,100 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2001-11-30 | 300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-12-03 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-12-04 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-12-05 | 75,600 | 0.14 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2001-12-06 | 13,800 | 0.13 | 0.17 | 0.13 | 0.17 | 00:00:00 | | 2001-12-07 | 13,900 | 0.14 | 0.19 | 0.14 | 0.19 | 00:00:00 | | 2001-12-10 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-12-11 | 29,100 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2001-12-12 | 74,000 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2001-12-13 | 27,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-12-14 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-12-17 | 63,100 | 0.16 | 0.16 | 0.12 | 0.14 | 00:00:00 | | 2001-12-18 | 11,100 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2001-12-19 | 7,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-12-20 | 79,700 | 0.15 | 0.16 | 0.11 | 0.14 | 00:00:00 | | 2001-12-21 | 41,500 | 0.13 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2001-12-24 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-12-26 | 71,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-12-27 | 19,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2001-12-28 | 75,100 | 0.12 | 0.17 | 0.12 | 0.17 | 00:00:00 | | 2001-12-31 | 38,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2002-01-02 | 78,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-03 | 700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-04 | 32,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-07 | 26,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-01-08 | 26,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
