CGLD

Buscar (PK) Historical Data

CGLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.037 0.001 2.78% 0.031 0.037 0.031 378,900
Sep 29 2022 0.036 0.00 0.0% 0.036 0.036 0.036 0
Sep 28 2022 0.036 0.00 0.0% 0.036 0.036 0.036 5,021
Sep 27 2022 0.036 0.00 0.0% 0.036 0.036 0.036 2,500
Sep 26 2022 0.036 0.00 +0.00% 0.036 0.036 0.036 0
Sep 26 2022 0.036 -0.0026 -6.74% 0.036 0.036 0.036 12,100
Sep 23 2022 0.0386 0.0001 0.26% 0.0386 0.0386 0.0386 300
Sep 22 2022 0.0385 -0.0004 -1.03% 0.0389 0.0389 0.0304 76,103
Sep 21 2022 0.0389 0.0009 2.37% 0.0335 0.043 0.0335 144,292
Sep 20 2022 0.038 -0.005 -11.63% 0.043 0.043 0.038 1,817
Sep 19 2022 0.043 0.009 26.47% 0.034 0.043 0.034 100,264
Sep 16 2022 0.034 0.00 +0.00% 0.04 0.04 0.031 0
Sep 16 2022 0.034 -0.006 -15.0% 0.04 0.04 0.031 10,100
Sep 15 2022 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Sep 15 2022 0.04 0.008 25.0% 0.04 0.04 0.04 100
Sep 14 2022 0.032 0.00 +0.00% 0.032 0.032 0.032 0
Sep 14 2022 0.032 -0.011 -25.58% 0.032 0.032 0.032 310,000
Sep 13 2022 0.043 0.00 0.0% 0.043 0.043 0.043 0
Sep 12 2022 0.043 0.00 0.0% 0.034 0.043 0.034 215,100
Sep 09 2022 0.043 0.00 0.0% 0.043 0.043 0.043 0
Sep 08 2022 0.043 0.00 0.0% 0.043 0.043 0.043 0
Sep 07 2022 0.043 0.00 0.0% 0.043 0.043 0.043 0
Sep 06 2022 0.043 -0.0039 -8.32% 0.0358 0.043 0.0325 5,870
Sep 05 2022 0.0469 0.00 +0.00% 0.0469 0.0469 0.0356 0
Sep 02 2022 0.0469 0.00 0.0% 0.0469 0.0469 0.0356 3,032
Sep 01 2022 0.0469 0.0019 4.22% 0.045 0.05 0.045 37,056
Aug 31 2022 0.045 0.0001 0.22% 0.042 0.045 0.042 21,000
Aug 30 2022 0.0449 0.00 0.0% 0.0449 0.0449 0.0449 0
Aug 29 2022 0.0449 0.005 12.53% 0.04 0.0449 0.0393 40,452
Aug 26 2022 0.0399 -0.0001 -0.25% 0.0399 0.04 0.037 189,199
Aug 25 2022 0.04 -0.005 -11.11% 0.04 0.04 0.04 7,800
Aug 24 2022 0.045 0.00 0.0% 0.0363 0.045 0.0336 8,868
Aug 23 2022 0.045 0.00 0.0% 0.0449 0.045 0.0378 20,156
Aug 22 2022 0.045 0.00 +0.00% 0.0496 0.0496 0.0413 0
Aug 22 2022 0.045 -0.0038 -7.79% 0.0496 0.0496 0.0413 45,700
Aug 19 2022 0.0488 0.0088 22.0% 0.048 0.0488 0.048 10,704
Aug 18 2022 0.04 0.00 0.0% 0.0499 0.0499 0.04 4,250
Aug 17 2022 0.04 -0.0025 -5.88% 0.0499 0.0499 0.04 200
Aug 16 2022 0.0425 0.00 +0.00% 0.0478 0.049 0.0425 0
Aug 16 2022 0.0425 -0.0013 -2.97% 0.0478 0.049 0.0425 63,693
Aug 15 2022 0.0438 0.00 +0.00% 0.0438 0.0438 0.0438 0
Aug 15 2022 0.0438 0.00 0.0% 0.0438 0.0438 0.0438 0
Aug 12 2022 0.0438 -0.0012 -2.67% 0.031 0.0438 0.031 200
Aug 11 2022 0.045 -0.0044 -8.91% 0.045 0.045 0.045 121
Aug 10 2022 0.0494 0.00 +0.00% 0.0494 0.0494 0.0494 0
Aug 10 2022 0.0494 0.0009 1.86% 0.0494 0.0494 0.0494 3,402
Aug 09 2022 0.0485 0.00 0.0% 0.0485 0.0485 0.0485 0
Aug 08 2022 0.0485 -0.0014 -2.81% 0.0499 0.0499 0.036 46,214
Aug 05 2022 0.0499 0.00 0.0% 0.0499 0.0499 0.0499 0
Aug 04 2022 0.0499 0.00 0.0% 0.0499 0.0499 0.0499 0
Aug 03 2022 0.0499 -0.0001 -0.2% 0.0488 0.0499 0.0488 1,400
Aug 02 2022 0.05 0.00 +0.00% 0.0375 0.05 0.035 0
Aug 02 2022 0.05 -0.0059 -10.55% 0.0375 0.05 0.035 51,200
Aug 01 2022 0.0559 0.00 +0.00% 0.0559 0.0559 0.0559 0
Aug 01 2022 0.0559 0.00 0.0% 0.0559 0.0559 0.0559 0
Jul 29 2022 0.0559 -0.0001 -0.18% 0.04 0.0559 0.04 40,104
Jul 28 2022 0.056 0.011 24.44% 0.0453 0.059 0.035 88,077
Jul 27 2022 0.045 0.00 0.0% 0.045 0.045 0.045 0
Jul 26 2022 0.045 0.00 0.0% 0.045 0.045 0.045 0
Jul 25 2022 0.045 0.00 0.0% 0.045 0.045 0.045 0
Jul 22 2022 0.045 -0.005 -10.0% 0.045 0.045 0.045 1,000
Jul 21 2022 0.05 0.00 +0.00% 0.05 0.05 0.05 0
Jul 21 2022 0.05 0.015 42.86% 0.05 0.05 0.05 81,666
Jul 20 2022 0.035 0.00 +0.00% 0.052 0.06 0.035 0
Jul 20 2022 0.035 -0.025 -41.67% 0.052 0.06 0.035 100,101
Jul 19 2022 0.06 0.00 0.0% 0.06 0.06 0.06 1,000
Jul 18 2022 0.06 0.00 0.0% 0.06 0.06 0.06 0
Jul 15 2022 0.06 0.00 0.0% 0.053 0.06 0.052 27,300
Jul 14 2022 0.06 0.0079 15.16% 0.06 0.06 0.06 100
Jul 13 2022 0.0521 -0.0109 -17.3% 0.0541 0.0541 0.0521 30,000
Jul 12 2022 0.063 0.00 0.0% 0.063 0.063 0.063 0
Jul 11 2022 0.063 -0.001 -1.56% 0.0565 0.063 0.0525 9,101
Jul 08 2022 0.064 -0.0009 -1.39% 0.057 0.064 0.0565 30,100
Jul 07 2022 0.0649 0.0084 14.87% 0.0565 0.0649 0.0565 1,000
Jul 06 2022 0.0565 0.00 +0.00% 0.06045 0.0649 0.0565 0
Jul 06 2022 0.0565 -0.0084 -12.94% 0.06045 0.0649 0.0565 6,100
Jul 05 2022 0.0649 0.00 +0.00% 0.055 0.0649 0.055 0
Jul 05 2022 0.0649 -0.0051 -7.29% 0.055 0.0649 0.055 40,101


Your Recent History
USOTC
CGLD
Buscar (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now