|
 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 | | 2002-07-12 | 4,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-07-15 | 46,200 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-07-17 | 5,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-19 | 61,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-07-22 | 84,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-07-23 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-07-24 | 115,600 | 0.17 | 0.18 | 0.13 | 0.15 | 00:00:00 | | 2002-07-25 | 41,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-07-26 | 171,900 | 0.13 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2002-07-29 | 3,800 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-07-30 | 34,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-07-31 | 15,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-08-01 | 49,100 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2002-08-02 | 21,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-08-05 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-06 | 19,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-08-07 | 25,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-08-12 | 29,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-13 | 33,600 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2002-08-14 | 30,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-19 | 16,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-21 | 12,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-27 | 36,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-28 | 27,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-08-29 | 17,700 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-08-30 | 103,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-03 | 12,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-09-04 | 45,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-09-05 | 72,600 | 0.16 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2002-09-06 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-09 | 29,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-09-10 | 20,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-11 | 14,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-09-12 | 148,800 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-09-13 | 56,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-09-16 | 18,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-09-17 | 104,100 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-09-18 | 17,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-09-19 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-20 | 53,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-23 | 18,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-09-24 | 16,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-09-25 | 16,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-26 | 26,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-27 | 30,300 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-09-30 | 12,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-10-01 | 13,800 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-10-02 | 16,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-10-03 | 12,200 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-10-04 | 40,200 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-10-07 | 58,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-08 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-10-09 | 12,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-10-10 | 15,700 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2002-10-11 | 58,800 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-10-14 | 134,600 | 0.15 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2002-10-15 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-16 | 300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-17 | 200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-22 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-23 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-24 | 52,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-25 | 115,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-10-28 | 74,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-10-29 | 7,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-10-30 | 13,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-31 | 6,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-01 | 6,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-04 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-05 | 6,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-06 | 14,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-11-08 | 7,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2002-11-11 | 49,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-13 | 10,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-14 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-15 | 11,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-18 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-21 | 54,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-11-22 | 10,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-11-27 | 28,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-11-29 | 25,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-12-02 | 1,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-12-04 | 109,600 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-12-05 | 16,300 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2002-12-06 | 22,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-12-10 | 25,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-12-11 | 46,200 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2002-12-12 | 19,700 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2002-12-13 | 53,000 | 0.13 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2002-12-16 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-12-17 | 18,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-12-18 | 131,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-12-19 | 20,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-12-20 | 5,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-12-23 | 55,900 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-12-24 | 13,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-26 | 46,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-27 | 32,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-12-30 | 46,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-12-31 | 75,300 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2003-01-02 | 400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-01-03 | 16,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-01-06 | 92,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-01-07 | 43,300 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-01-08 | 27,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-01-09 | 377,000 | 0.17 | 0.30 | 0.17 | 0.26 | 00:00:00 | | 2003-01-10 | 91,900 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2003-01-13 | 27,900 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-01-14 | 57,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-01-15 | 87,400 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2003-01-16 | 60,000 | 0.21 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2003-01-17 | 58,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-01-21 | 186,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-01-22 | 47,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-01-23 | 52,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-01-27 | 26,800 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-01-28 | 2,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-01-29 | 106,500 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2003-01-30 | 100,700 | 0.21 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2003-01-31 | 12,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
