|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 25,800 | 1.06 | 1.06 | 0.91 | 1.00 | 00:00:00 | | 2000-01-04 | 5,200 | 1.00 | 1.00 | 0.91 | 0.97 | 00:00:00 | | 2000-01-05 | 10,400 | 1.00 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2000-01-06 | 5,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-01-07 | 8,900 | 0.97 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2000-01-10 | 25,700 | 0.88 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2000-01-11 | 11,300 | 0.91 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2000-01-12 | 7,300 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-01-13 | 18,700 | 0.81 | 0.94 | 0.78 | 0.94 | 00:00:00 | | 2000-01-14 | 25,000 | 0.78 | 0.97 | 0.78 | 0.97 | 00:00:00 | | 2000-01-18 | 67,000 | 0.97 | 1.09 | 0.91 | 0.97 | 00:00:00 | | 2000-01-19 | 234,800 | 1.00 | 1.12 | 0.97 | 0.97 | 00:00:00 | | 2000-01-20 | 62,700 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-01-21 | 146,900 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-01-24 | 152,000 | 1.00 | 1.12 | 0.97 | 1.12 | 00:00:00 | | 2000-01-25 | 68,800 | 1.16 | 1.19 | 1.00 | 1.03 | 00:00:00 | | 2000-01-26 | 52,600 | 1.03 | 1.06 | 0.88 | 0.88 | 00:00:00 | | 2000-01-27 | 24,700 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2000-01-28 | 26,800 | 0.94 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2000-01-31 | 57,300 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2000-02-01 | 104,000 | 0.97 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2000-02-02 | 23,900 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-02-03 | 42,500 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2000-02-04 | 48,200 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-02-07 | 103,600 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2000-02-08 | 23,100 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2000-02-09 | 42,800 | 0.97 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2000-02-10 | 15,200 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-02-11 | 62,500 | 0.97 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2000-02-14 | 2,800 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2000-02-15 | 13,600 | 0.91 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2000-02-16 | 26,000 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-02-17 | 25,500 | 0.94 | 0.97 | 0.88 | 0.88 | 00:00:00 | | 2000-02-18 | 3,600 | 0.97 | 0.97 | 0.88 | 0.88 | 00:00:00 | | 2000-02-22 | 2,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-02-23 | 188 | 0.88 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-02-24 | 8,400 | 0.88 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-02-25 | 28,300 | 0.94 | 0.94 | 0.81 | 0.92 | 00:00:00 | | 2000-02-28 | 9,200 | 0.84 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2000-02-29 | 24,800 | 0.77 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2000-03-01 | 30,000 | 0.84 | 0.92 | 0.84 | 0.84 | 00:00:00 | | 2000-03-02 | 18,000 | 0.84 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2000-03-03 | 90,300 | 0.94 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2000-03-06 | 40,100 | 0.94 | 1.05 | 0.94 | 1.00 | 00:00:00 | | 2000-03-07 | 131,600 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-03-08 | 67,600 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-03-09 | 59,400 | 0.97 | 0.97 | 0.88 | 0.94 | 00:00:00 | | 2000-03-10 | 19,400 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-03-13 | 13,100 | 0.88 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2000-03-14 | 2,900 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-03-15 | 1,700 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-03-16 | 26,700 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2000-03-17 | 33,300 | 0.88 | 0.91 | 0.84 | 0.84 | 00:00:00 | | 2000-03-20 | 5,200 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2000-03-21 | 7,500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2000-03-22 | 5,000 | 0.81 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2000-03-23 | 66,200 | 0.88 | 0.88 | 0.75 | 0.75 | 00:00:00 | | 2000-03-24 | 11,300 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-03-27 | 47,100 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-03-28 | 51,000 | 0.75 | 0.75 | 0.66 | 0.69 | 00:00:00 | | 2000-03-29 | 4,300 | 0.72 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2000-03-30 | 20,700 | 0.72 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2000-03-31 | 10,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-04-03 | 18,600 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-04-04 | 4,500 | 0.72 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2000-04-05 | 3,000 | 0.72 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2000-04-06 | 500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-04-07 | 50,400 | 0.69 | 0.70 | 0.62 | 0.69 | 00:00:00 | | 2000-04-10 | 195,700 | 0.69 | 0.69 | 0.41 | 0.41 | 00:00:00 | | 2000-04-11 | 66,200 | 0.50 | 0.53 | 0.41 | 0.44 | 00:00:00 | | 2000-04-12 | 153,400 | 0.50 | 0.56 | 0.41 | 0.50 | 00:00:00 | | 2000-04-13 | 57,500 | 0.56 | 0.56 | 0.41 | 0.44 | 00:00:00 | | 2000-04-14 | 99,800 | 0.50 | 0.50 | 0.34 | 0.44 | 00:00:00 | | 2000-04-17 | 20,200 | 0.34 | 0.41 | 0.34 | 0.34 | 00:00:00 | | 2000-04-18 | 5,200 | 0.34 | 0.41 | 0.34 | 0.41 | 00:00:00 | | 2000-04-19 | 15,500 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2000-04-20 | 57,500 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-04-24 | 5,500 | 0.34 | 0.44 | 0.34 | 0.44 | 00:00:00 | | 2000-04-25 | 3,100 | 0.34 | 0.44 | 0.34 | 0.44 | 00:00:00 | | 2000-04-26 | 37,000 | 0.44 | 0.44 | 0.38 | 0.41 | 00:00:00 | | 2000-04-27 | 400 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-04-28 | 25,000 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-05-01 | 13,100 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-05-02 | 16,300 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-05-03 | 9,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-05-04 | 21,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2000-05-05 | 21,800 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2000-05-08 | 27,600 | 0.53 | 0.56 | 0.47 | 0.56 | 00:00:00 | | 2000-05-10 | 43,000 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-05-12 | 23,000 | 0.50 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2000-05-15 | 12,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-05-16 | 29,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-05-18 | 55,200 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2000-05-19 | 3,200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-05-22 | 40,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-05-23 | 7,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-05-24 | 25,900 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-05-25 | 3,700 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-05-26 | 8,900 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2000-05-30 | 800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-05-31 | 32,200 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2000-06-01 | 126,500 | 0.41 | 0.50 | 0.36 | 0.41 | 00:00:00 | | 2000-06-02 | 1,217 | 0.51 | 0.54 | 0.38 | 0.47 | 00:00:00 | | 2000-06-05 | 65,400 | 0.52 | 0.53 | 0.44 | 0.44 | 00:00:00 | | 2000-06-06 | 37,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2000-06-07 | 18,100 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2000-06-08 | 7,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2000-06-09 | 138 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2000-06-12 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-06-13 | 91,500 | 0.45 | 0.47 | 0.41 | 0.42 | 00:00:00 | | 2000-06-14 | 45,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-06-15 | 7,700 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-06-16 | 29,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-06-20 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-06-21 | 21,000 | 0.41 | 0.48 | 0.41 | 0.45 | 00:00:00 | | 2000-06-22 | 11,500 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2000-06-23 | 35,700 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2000-06-26 | 3,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-06-27 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-06-28 | 2,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-07-03 | 21,200 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
