|
 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 | | 2003-01-31 | 12,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-02-05 | 10,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-02-06 | 20,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-02-07 | 56,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-02-10 | 34,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2003-02-11 | 31,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-02-12 | 16,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-02-13 | 28,800 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-02-14 | 58,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-02-18 | 32,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-02-19 | 28,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-02-20 | 14,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-02-24 | 29,300 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-02-25 | 50,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-02-28 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-03-03 | 29,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-03-04 | 33,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-03-05 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-03-06 | 10,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-03-07 | 15,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-03-10 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-03-11 | 116,900 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-03-12 | 88,500 | 0.20 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2003-03-13 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-14 | 7,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-03-17 | 11,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-03-18 | 1,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-03-19 | 189,200 | 0.24 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2003-03-20 | 72,400 | 0.24 | 0.30 | 0.24 | 0.29 | 00:00:00 | | 2003-03-21 | 60,300 | 0.30 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2003-03-24 | 44,000 | 0.29 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2003-03-25 | 16,300 | 0.33 | 0.33 | 0.27 | 0.29 | 00:00:00 | | 2003-03-26 | 87,700 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-03-27 | 26,000 | 0.27 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2003-03-28 | 46,600 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2003-03-31 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-04-01 | 13,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-04-02 | 7,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-04-03 | 13,400 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-04-07 | 45,600 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2003-04-08 | 29,700 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-04-09 | 190,300 | 0.26 | 0.26 | 0.21 | 0.24 | 00:00:00 | | 2003-04-10 | 11,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-11 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-04-14 | 34,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-04-15 | 24,600 | 0.25 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2003-04-16 | 22,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-04-17 | 14,100 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-04-21 | 200 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-04-22 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-04-23 | 63,000 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2003-04-25 | 50,700 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-04-28 | 66,300 | 0.30 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2003-04-29 | 80,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-04-30 | 159,600 | 0.33 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2003-05-01 | 20,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-05-02 | 42,000 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2003-05-05 | 32,100 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2003-05-06 | 105,200 | 0.32 | 0.40 | 0.32 | 0.37 | 00:00:00 | | 2003-05-07 | 174,600 | 0.40 | 0.45 | 0.37 | 0.43 | 00:00:00 | | 2003-05-08 | 166,100 | 0.43 | 0.43 | 0.28 | 0.34 | 00:00:00 | | 2003-05-12 | 41,100 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2003-05-13 | 50,400 | 0.28 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2003-05-14 | 46,200 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-05-15 | 12,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-05-16 | 26,900 | 0.32 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2003-05-19 | 6,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-05-20 | 15,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-05-22 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-05-23 | 110,100 | 0.31 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2003-05-27 | 19,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-05-28 | 63,800 | 0.27 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2003-05-29 | 43,200 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-05-30 | 139,000 | 0.28 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2003-06-02 | 200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-06-03 | 19,300 | 0.25 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2003-06-04 | 19,800 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2003-06-05 | 22,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-06-06 | 14,400 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2003-06-09 | 35,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-06-11 | 4,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-06-12 | 96,800 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2003-06-13 | 20,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-06-16 | 29,600 | 0.29 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2003-06-17 | 3,000 | 0.26 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2003-06-18 | 73,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2003-06-19 | 7,300 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2003-06-20 | 80,000 | 0.26 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2003-06-23 | 59,800 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2003-06-24 | 68,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-06-25 | 43,500 | 0.29 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2003-06-26 | 47,000 | 0.26 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2003-06-27 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-06-30 | 51,100 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-07-02 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-07 | 40,400 | 0.31 | 0.31 | 0.25 | 0.28 | 00:00:00 | | 2003-07-08 | 42,900 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-07-09 | 37,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-07-10 | 5,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-07-11 | 53,700 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2003-07-14 | 37,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-07-15 | 17,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-07-16 | 33,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-07-17 | 14,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-07-18 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-07-21 | 1,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-07-22 | 60,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-07-23 | 11,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-24 | 14,900 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2003-07-25 | 38,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-07-28 | 55,400 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2003-07-29 | 20,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-07-30 | 37,200 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-07-31 | 43,300 | 0.24 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2003-08-01 | 3,600 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-08-04 | 8,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-08-05 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-08-06 | 17,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-08-07 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-08 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-11 | 110,900 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
