Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.95 | 0.06 | 6.74% | 0.95 | 0.95 | 0.95 | 1,000 |
| May 16 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
| May 15 2024 | 0.89 | -0.06 | -6.32% | 0.90 | 0.90 | 0.89 | 3,000 |
| May 14 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 500 |
| May 13 2024 | 0.95 | -0.15 | -13.64% | 1.07 | 1.07 | 0.95 | 1,100 |
| May 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| May 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| May 08 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.10 | 100 |
| May 07 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 06 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| May 03 2024 | 1.12 | 0.07 | 6.67% | 1.05 | 1.12 | 1.00 | 9,072 |
| May 02 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| May 01 2024 | 1.05 | -0.03 | -2.78% | 1.05 | 1.05 | 1.05 | 280 |
| Apr 30 2024 | 1.08 | -0.05 | -4.42% | 1.12 | 1.12 | 1.08 | 1,350 |
| Apr 29 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| Apr 26 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| Apr 25 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| Apr 24 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.13 | 1.13 | 100 |
| Apr 23 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| Apr 22 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| Apr 19 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.03 | 8,800 |
| Apr 18 2024 | 1.15 | -0.11 | -8.73% | 1.22 | 1.22 | 1.15 | 800 |
| Apr 17 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0 |
| Apr 16 2024 | 1.26 | 0.10 | 8.62% | 1.21 | 1.26 | 1.21 | 5,000 |
| Apr 15 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| Apr 12 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| Apr 11 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.03 | 6,400 |
| Apr 10 2024 | 1.20 | -0.10 | -7.69% | 1.27 | 1.27 | 1.18 | 2,700 |
| Apr 09 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 200 |
| Apr 08 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| Apr 05 2024 | 1.30 | 0.05 | 4.00% | 1.28 | 1.30 | 1.28 | 1,200 |
| Apr 04 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 25 |
| Apr 03 2024 | 1.25 | -0.02 | -1.57% | 1.28 | 1.30 | 1.25 | 2,400 |
| Apr 02 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 300 |
| Apr 01 2024 | 1.27 | -0.03 | -2.31% | 1.27 | 1.27 | 1.27 | 200 |
| Mar 28 2024 | 1.30 | -0.05 | -3.70% | 1.32 | 1.32 | 1.30 | 3,200 |
| Mar 27 2024 | 1.35 | 0.05 | 3.85% | 1.33 | 1.35 | 1.33 | 2,500 |
| Mar 26 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.30 | 1.25 | 3,100 |
| Mar 25 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 8,000 |
| Mar 22 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.28 | 3,430 |
| Mar 21 2024 | 1.30 | -0.08 | -5.80% | 1.30 | 1.30 | 1.30 | 1,500 |
| Mar 20 2024 | 1.38 | -0.17 | -10.97% | 1.50 | 1.50 | 1.26 | 6,655 |
| Mar 19 2024 | 1.55 | 0.00 | 0.00% | 1.52 | 1.55 | 1.52 | 3,500 |
| Mar 18 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 1,100 |
| Mar 15 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.54 | 14,400 |
| Mar 14 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 15,000 |
| Mar 13 2024 | 1.55 | -0.05 | -3.13% | 1.55 | 1.55 | 1.55 | 3,000 |
| Mar 12 2024 | 1.60 | 0.10 | 6.67% | 1.52 | 1.62 | 1.52 | 14,400 |
| Mar 11 2024 | 1.50 | -0.07 | -4.46% | 1.57 | 1.57 | 1.50 | 2,500 |
| Mar 08 2024 | 1.57 | -0.07 | -4.27% | 1.60 | 1.60 | 1.57 | 1,600 |
| Mar 07 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 50 |
| Mar 06 2024 | 1.64 | 0.07 | 4.46% | 1.57 | 1.64 | 1.57 | 16,200 |
| Mar 05 2024 | 1.57 | -0.03 | -1.88% | 1.57 | 1.57 | 1.57 | 200 |
| Mar 04 2024 | 1.60 | -0.05 | -3.03% | 1.62 | 1.62 | 1.60 | 2,100 |
| Mar 01 2024 | 1.65 | 0.04 | 2.48% | 1.63 | 1.67 | 1.63 | 20,400 |
| Feb 29 2024 | 1.61 | -0.01 | -0.62% | 1.60 | 1.64 | 1.60 | 6,100 |
| Feb 28 2024 | 1.62 | 0.04 | 2.53% | 1.57 | 1.62 | 1.54 | 6,250 |
| Feb 27 2024 | 1.58 | -0.04 | -2.47% | 1.60 | 1.60 | 1.58 | 1,022 |
| Feb 26 2024 | 1.62 | -0.03 | -1.82% | 1.63 | 1.64 | 1.62 | 1,000 |
| Feb 23 2024 | 1.65 | 0.05 | 3.12% | 1.63 | 1.69 | 1.63 | 24,910 |
| Feb 22 2024 | 1.60 | -0.03 | -1.84% | 1.63 | 1.65 | 1.60 | 18,525 |
| Feb 21 2024 | 1.63 | 0.03 | 1.87% | 1.61 | 1.63 | 1.61 | 1,100 |
