|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-01-08 | 26,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-01-09 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-01-10 | 63,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2002-01-11 | 35,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2002-01-14 | 10,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2002-01-16 | 20,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2002-01-17 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-01-18 | 73,800 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-01-22 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-01-23 | 52,600 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2002-01-24 | 12,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-01-25 | 61,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-01-28 | 28,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-01-29 | 16,900 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2002-01-30 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-01-31 | 36,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2002-02-01 | 47 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-02-04 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-05 | 26,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-06 | 30,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-02-07 | 60,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2002-02-08 | 10,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-11 | 57,300 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-02-12 | 7,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-13 | 78,500 | 0.12 | 0.14 | 0.11 | 0.13 | 00:00:00 | 2002-02-14 | 68,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2002-02-15 | 26,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2002-02-19 | 25,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-02-20 | 20,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-02-21 | 90,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-02-22 | 55,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-25 | 148,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-02-26 | 467,900 | 0.14 | 0.25 | 0.14 | 0.22 | 00:00:00 | 2002-02-27 | 118,700 | 0.23 | 0.23 | 0.19 | 0.20 | 00:00:00 | 2002-02-28 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-03-01 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-03-04 | 70,300 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2002-03-05 | 55,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2002-03-06 | 25,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-03-08 | 61,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2002-03-11 | 36,100 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | 2002-03-12 | 24,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2002-03-13 | 1,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-03-14 | 42,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-03-15 | 77,400 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2002-03-18 | 149,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2002-03-19 | 40,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-03-20 | 5,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-03-21 | 57,900 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2002-03-22 | 17,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-03-25 | 87,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2002-03-26 | 67,500 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2002-03-27 | 107,500 | 0.23 | 0.25 | 0.20 | 0.22 | 00:00:00 | 2002-03-28 | 101,500 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2002-04-01 | 66,500 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2002-04-02 | 23,600 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2002-04-03 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-04-04 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-04-05 | 34,000 | 0.28 | 0.29 | 0.25 | 0.27 | 00:00:00 | 2002-04-08 | 11,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2002-04-09 | 73,800 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-04-10 | 95,400 | 0.25 | 0.28 | 0.23 | 0.25 | 00:00:00 | 2002-04-11 | 55,500 | 0.23 | 0.27 | 0.21 | 0.21 | 00:00:00 | 2002-04-12 | 87,200 | 0.21 | 0.22 | 0.16 | 0.20 | 00:00:00 | 2002-04-15 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-04-16 | 15,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-04-17 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-04-18 | 3,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2002-04-19 | 240,600 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2002-04-22 | 18,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-04-23 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-04-25 | 2,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-04-26 | 26,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-04-29 | 6,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2002-05-03 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-05-06 | 15,100 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2002-05-07 | 43,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2002-05-08 | 3,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-05-10 | 24,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-05-13 | 10,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-05-14 | 9,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-05-15 | 30,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-05-16 | 56,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2002-05-17 | 39,900 | 0.13 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2002-05-20 | 68,200 | 0.14 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2002-05-21 | 104,700 | 0.14 | 0.18 | 0.14 | 0.17 | 00:00:00 | 2002-05-22 | 58,700 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2002-05-23 | 116,600 | 0.14 | 0.19 | 0.14 | 0.16 | 00:00:00 | 2002-05-24 | 14,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2002-05-28 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-05-29 | 45,500 | 0.15 | 0.20 | 0.15 | 0.16 | 00:00:00 | 2002-05-30 | 86,800 | 0.18 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2002-05-31 | 192,200 | 0.20 | 0.26 | 0.20 | 0.25 | 00:00:00 | 2002-06-03 | 228,400 | 0.24 | 0.35 | 0.24 | 0.32 | 00:00:00 | 2002-06-04 | 222,200 | 0.34 | 0.39 | 0.32 | 0.38 | 00:00:00 | 2002-06-05 | 90,900 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | 2002-06-06 | 231,300 | 0.36 | 0.36 | 0.24 | 0.25 | 00:00:00 | 2002-06-07 | 47,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2002-06-10 | 28,300 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2002-06-11 | 170,900 | 0.28 | 0.36 | 0.28 | 0.33 | 00:00:00 | 2002-06-12 | 16,200 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2002-06-13 | 25,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-06-14 | 56,600 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | 2002-06-17 | 76,000 | 0.29 | 0.29 | 0.23 | 0.23 | 00:00:00 | 2002-06-19 | 34,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2002-06-20 | 168,500 | 0.21 | 0.23 | 0.19 | 0.21 | 00:00:00 | 2002-06-21 | 35,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2002-06-24 | 163,300 | 0.19 | 0.26 | 0.19 | 0.25 | 00:00:00 | 2002-06-25 | 33,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2002-06-26 | 50,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2002-06-27 | 30,900 | 0.26 | 0.26 | 0.21 | 0.24 | 00:00:00 | 2002-06-28 | 27,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2002-07-01 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-07-02 | 8,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-07-03 | 164,300 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2002-07-05 | 33,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-07-08 | 74,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-07-09 | 110,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2002-07-10 | 27,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2002-07-11 | 25,600 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-07-12 | 4,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|