|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-08-11 | 110,900 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2003-08-12 | 111,200 | 0.23 | 0.27 | 0.23 | 0.23 | 00:00:00 | 2003-08-13 | 33,600 | 0.27 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2003-08-14 | 29,100 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2003-08-15 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-08-18 | 68,900 | 0.27 | 0.30 | 0.25 | 0.28 | 00:00:00 | 2003-08-19 | 400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-08-20 | 82,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-08-21 | 31,300 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2003-08-22 | 29,000 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | 2003-08-25 | 13,900 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | 2003-08-26 | 54,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-08-27 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-08-28 | 5,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-08-29 | 86,500 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2003-09-02 | 69,700 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-09-03 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-09-04 | 800 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-09-05 | 12,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-09-08 | 10,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-09-09 | 43,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2003-09-10 | 16,200 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2003-09-12 | 60,300 | 0.29 | 0.29 | 0.23 | 0.24 | 00:00:00 | 2003-09-15 | 2,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-09-16 | 31,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-09-17 | 10,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2003-09-18 | 35,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2003-09-19 | 27,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-09-22 | 48,400 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2003-09-23 | 40,200 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2003-09-24 | 16,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2003-09-25 | 1,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-09-26 | 15,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2003-09-29 | 33,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-09-30 | 17,700 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-10-01 | 57,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-10-02 | 52,800 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2003-10-03 | 12,400 | 0.23 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2003-10-07 | 11,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-10-08 | 111,400 | 0.24 | 0.31 | 0.24 | 0.28 | 00:00:00 | 2003-10-09 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-10-10 | 8,300 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2003-10-14 | 20,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2003-10-15 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-10-16 | 47,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2003-10-20 | 18,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-10-21 | 71,300 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | 2003-10-22 | 50,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-10-23 | 92,500 | 0.25 | 0.30 | 0.25 | 0.26 | 00:00:00 | 2003-10-24 | 102,500 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | 2003-10-27 | 98,700 | 0.29 | 0.30 | 0.25 | 0.29 | 00:00:00 | 2003-10-28 | 68,100 | 0.26 | 0.31 | 0.26 | 0.28 | 00:00:00 | 2003-10-29 | 32,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-10-30 | 20,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-10-31 | 16,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-11-03 | 27,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-11-04 | 28,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2003-11-06 | 16,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-11-07 | 4,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-11-10 | 64,000 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2003-11-11 | 163,900 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2003-11-12 | 89,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-11-13 | 54,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-11-14 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-11-17 | 8,100 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-11-18 | 29,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2003-11-19 | 26,700 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2003-11-20 | 23,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-11-21 | 169,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2003-11-24 | 84,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2003-11-25 | 53,500 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2003-11-26 | 114,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2003-11-28 | 363,200 | 0.29 | 0.38 | 0.29 | 0.38 | 00:00:00 | 2003-12-01 | 1,001,000 | 0.38 | 0.51 | 0.35 | 0.46 | 00:00:00 | 2003-12-02 | 624,600 | 0.48 | 0.48 | 0.41 | 0.42 | 00:00:00 | 2003-12-03 | 305,100 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2003-12-04 | 301,800 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | 2003-12-05 | 325,300 | 0.36 | 0.41 | 0.36 | 0.39 | 00:00:00 | 2003-12-08 | 538,800 | 0.42 | 0.45 | 0.39 | 0.43 | 00:00:00 | 2003-12-09 | 253,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2003-12-10 | 171,100 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2003-12-11 | 190,100 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | 2003-12-12 | 188,100 | 0.39 | 0.46 | 0.38 | 0.45 | 00:00:00 | 2003-12-15 | 252,700 | 0.44 | 0.47 | 0.39 | 0.45 | 00:00:00 | 2003-12-16 | 67,500 | 0.41 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2003-12-17 | 97,400 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2003-12-18 | 20,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2003-12-19 | 4,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2003-12-22 | 175,700 | 0.41 | 0.45 | 0.39 | 0.39 | 00:00:00 | 2003-12-23 | 119,500 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2003-12-24 | 71,600 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2003-12-26 | 41,600 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2003-12-29 | 54,700 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2003-12-30 | 76,300 | 0.40 | 0.47 | 0.40 | 0.45 | 00:00:00 | 2003-12-31 | 23,800 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2004-01-02 | 161,500 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2004-01-05 | 843,100 | 0.50 | 0.69 | 0.50 | 0.68 | 00:00:00 | 2004-01-06 | 211,800 | 0.67 | 0.69 | 0.59 | 0.62 | 00:00:00 | 2004-01-07 | 296,700 | 0.59 | 0.60 | 0.50 | 0.54 | 00:00:00 | 2004-01-08 | 301,500 | 0.53 | 0.60 | 0.53 | 0.58 | 00:00:00 | 2004-01-09 | 109,400 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2004-01-12 | 109,500 | 0.59 | 0.62 | 0.56 | 0.62 | 00:00:00 | 2004-01-13 | 59,000 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | 2004-01-14 | 205,200 | 0.61 | 0.61 | 0.55 | 0.55 | 00:00:00 | 2004-01-15 | 38,100 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2004-01-16 | 33,500 | 0.53 | 0.57 | 0.52 | 0.53 | 00:00:00 | 2004-01-20 | 65,100 | 0.52 | 0.57 | 0.52 | 0.56 | 00:00:00 | 2004-01-21 | 30,900 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2004-01-22 | 42,000 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2004-01-23 | 24,900 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2004-01-26 | 13,300 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2004-01-27 | 44,300 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2004-01-28 | 28,200 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2004-01-29 | 64,100 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2004-01-30 | 30,300 | 0.53 | 0.53 | 0.49 | 0.51 | 00:00:00 | 2004-02-02 | 22,400 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2004-02-03 | 3,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2004-02-04 | 15,000 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2004-02-05 | 188,000 | 0.48 | 0.49 | 0.43 | 0.44 | 00:00:00 | 2004-02-06 | 104,600 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2004-02-09 | 52,600 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|