Register for real-time alerts, custom portfolio, and market movers
CGGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.034958 | -0.000562 | -1.58% | 0.03552 | 0.035602 | 0.034958 | 378,304.00 |
| Jun 06 2024 | 0.03552 | 0.00104 | 3.02% | 0.03448 | 0.03578 | 0.03406 | 507,964.00 |
| Jun 05 2024 | 0.03448 | -0.000129 | -0.37% | 0.03438 | 0.034612 | 0.03438 | 741,992.00 |
| Jun 04 2024 | 0.034609 | 0.000129 | 0.37% | 0.03448 | 0.03462 | 0.034338 | 100,389.00 |
| Jun 03 2024 | 0.03448 | -0.00042 | -1.20% | 0.03478 | 0.03497 | 0.03441 | 365,035.00 |
| Jun 02 2024 | 0.0349 | 0.0004 | 1.16% | 0.03448 | 0.0349 | 0.03369 | 466,492.00 |
| Jun 01 2024 | 0.0345 | -0.000072 | -0.21% | 0.03456 | 0.03504 | 0.03427 | 453,602.00 |
| May 31 2024 | 0.034572 | 0.000242 | 0.70% | 0.03414 | 0.03525 | 0.03267 | 437,111.00 |
| May 30 2024 | 0.03433 | 0.00022 | 0.64% | 0.034022 | 0.034342 | 0.03397 | 369,313.00 |
| May 29 2024 | 0.03411 | -0.000294 | -0.85% | 0.03446 | 0.03476 | 0.03274 | 400,963.00 |
| May 28 2024 | 0.034404 | -0.001023 | -2.89% | 0.035427 | 0.03546 | 0.03422 | 442,861.00 |
| May 27 2024 | 0.035427 | -0.001513 | -4.10% | 0.03702 | 0.03721 | 0.029 | 626,999.00 |
| May 26 2024 | 0.03694 | 0.00079 | 2.19% | 0.03615 | 0.03777 | 0.036148 | 442,128.00 |
| May 25 2024 | 0.03615 | -0.00014 | -0.39% | 0.0364 | 0.03721 | 0.03581 | 437,429.00 |
| May 24 2024 | 0.03629 | -0.00043 | -1.17% | 0.0367 | 0.03693 | 0.036218 | 336,273.00 |
| May 23 2024 | 0.03672 | 0.00035 | 0.96% | 0.03637 | 0.03678 | 0.03626 | 393,700.00 |
| May 22 2024 | 0.03637 | 0.00 | 0.00% | 0.03645 | 0.03645 | 0.03577 | 347,322.00 |
| May 21 2024 | 0.03637 | 0.00119 | 3.38% | 0.03639 | 0.03653 | 0.03622 | 422,984.00 |
| May 20 2024 | 0.03518 | 0.000297 | 0.85% | 0.03483 | 0.03518 | 0.03471 | 664,455.00 |
| May 19 2024 | 0.034883 | 0.000932 | 2.75% | 0.03394 | 0.03497 | 0.03378 | 451,898.00 |
| May 18 2024 | 0.033951 | 0.000931 | 2.82% | 0.03305 | 0.0341 | 0.03305 | 399,874.00 |
| May 17 2024 | 0.03302 | -0.00073 | -2.16% | 0.03375 | 0.0341 | 0.033018 | 481,463.00 |
| May 16 2024 | 0.03375 | 0.00116 | 3.56% | 0.03237 | 0.0342 | 0.03237 | 468,503.00 |
| May 15 2024 | 0.03259 | 0.00025 | 0.77% | 0.03247 | 0.032722 | 0.03201 | 482,753.00 |
| May 14 2024 | 0.03234 | -0.001298 | -3.86% | 0.033654 | 0.03372 | 0.03225 | 479,221.00 |
| May 13 2024 | 0.033638 | -0.00081 | -2.35% | 0.034464 | 0.03483 | 0.03343 | 419,574.00 |
| May 12 2024 | 0.034448 | -0.000192 | -0.55% | 0.03473 | 0.03473 | 0.034058 | 446,085.00 |
| May 11 2024 | 0.03464 | -0.000017 | -0.05% | 0.03469 | 0.03483 | 0.034548 | 450,014.00 |
| May 10 2024 | 0.034657 | -0.000603 | -1.71% | 0.03526 | 0.03553 | 0.03455 | 454,158.00 |
| May 09 2024 | 0.03526 | 0.00008 | 0.23% | 0.03518 | 0.035411 | 0.03505 | 423,614.00 |
| May 08 2024 | 0.03518 | -0.000102 | -0.29% | 0.035282 | 0.03581 | 0.03504 | 301,070.00 |
| May 07 2024 | 0.035282 | -0.002358 | -6.26% | 0.03763 | 0.03763 | 0.035282 | 457,272.00 |
| May 06 2024 | 0.03764 | 0.001844 | 5.15% | 0.03748 | 0.03847 | 0.03581 | 413,267.00 |
| May 05 2024 | 0.035796 | 0.000066 | 0.18% | 0.035841 | 0.03623 | 0.03531 | 369,688.00 |
| May 04 2024 | 0.03573 | -0.000287 | -0.80% | 0.03606 | 0.03749 | 0.03545 | 463,285.00 |
| May 03 2024 | 0.036017 | 0.000719 | 2.04% | 0.03553 | 0.03623 | 0.03517 | 449,122.00 |
| May 02 2024 | 0.035298 | 0.000268 | 0.77% | 0.03515 | 0.03553 | 0.03489 | 446,696.00 |
| May 01 2024 | 0.03503 | -0.001354 | -3.72% | 0.03652 | 0.03756 | 0.035 | 461,159.00 |
| Apr 30 2024 | 0.036384 | -0.001128 | -3.01% | 0.037453 | 0.03777 | 0.03636 | 428,146.00 |
| Apr 29 2024 | 0.037512 | -0.002878 | -7.13% | 0.05388 | 0.05535 | 0.03557 | 569,810.00 |
| Apr 28 2024 | 0.04039 | 0.000776 | 1.96% | 0.03949 | 0.04085 | 0.03949 | 379,403.00 |
| Apr 27 2024 | 0.039614 | 0.00000600 | 0.02% | 0.039608 | 0.0398 | 0.03914 | 398,777.00 |
| Apr 26 2024 | 0.039608 | -0.000432 | -1.08% | 0.0402 | 0.04036 | 0.03935 | 411,615.00 |
| Apr 25 2024 | 0.04004 | 0.00186 | 4.87% | 0.03801 | 0.04085 | 0.03789 | 392,754.00 |
| Apr 24 2024 | 0.03818 | -0.003376 | -8.12% | 0.04152 | 0.04183 | 0.03705 | 460,133.00 |
| Apr 23 2024 | 0.041556 | -0.000673 | -1.59% | 0.042162 | 0.04414 | 0.0406 | 399,796.00 |
| Apr 22 2024 | 0.042229 | -0.000181 | -0.43% | 0.04274 | 0.04323 | 0.04206 | 445,751.00 |
| Apr 21 2024 | 0.04241 | -0.00292 | -6.44% | 0.04531 | 0.04632 | 0.04007 | 294,293.00 |
| Apr 20 2024 | 0.04533 | 0.0021 | 4.86% | 0.04309 | 0.04602 | 0.04269 | 360,294.00 |
| Apr 19 2024 | 0.04323 | 0.00078 | 1.84% | 0.04245 | 0.04337 | 0.04235 | 347,488.00 |
| Apr 18 2024 | 0.04245 | -0.00031 | -0.72% | 0.04288 | 0.04365 | 0.04241 | 353,229.00 |
| Apr 17 2024 | 0.04276 | -0.000094 | -0.22% | 0.04273 | 0.04306 | 0.04235 | 399,694.00 |
| Apr 16 2024 | 0.042854 | -0.001006 | -2.29% | 0.043641 | 0.04435 | 0.042245 | 389,300.00 |
| Apr 15 2024 | 0.04386 | -0.00157 | -3.46% | 0.045357 | 0.04547 | 0.04352 | 448,151.00 |
| Apr 14 2024 | 0.04543 | 0.004116 | 9.96% | 0.04115 | 0.0478 | 0.035 | 447,652.00 |
| Apr 13 2024 | 0.041314 | -0.004328 | -9.48% | 0.045642 | 0.0461 | 0.041 | 384,000.00 |
| Apr 12 2024 | 0.045642 | -0.002619 | -5.43% | 0.04812 | 0.04829 | 0.04533 | 381,156.00 |
| Apr 11 2024 | 0.048261 | 0.000113 | 0.23% | 0.04822 | 0.04866 | 0.04786 | 330,950.00 |
| Apr 10 2024 | 0.048148 | 0.000578 | 1.22% | 0.04773 | 0.04836 | 0.04731 | 331,771.00 |
| Apr 09 2024 | 0.04757 | -0.00138 | -2.82% | 0.048819 | 0.04895 | 0.04757 | 335,317.00 |
| Apr 08 2024 | 0.04895 | 0.00037 | 0.76% | 0.04873 | 0.05036 | 0.04651 | 437,349.00 |
| Apr 07 2024 | 0.04858 | -0.00044 | -0.90% | 0.04902 | 0.05992 | 0.040 | 479,678.00 |
| Apr 06 2024 | 0.04902 | -0.000964 | -1.93% | 0.05014 | 0.05018 | 0.04771 | 394,882.00 |
| Apr 05 2024 | 0.049984 | 0.002784 | 5.90% | 0.0472 | 0.05074 | 0.04694 | 318,158.00 |
| Apr 04 2024 | 0.0472 | -0.00138 | -2.84% | 0.048563 | 0.0488 | 0.04693 | 355,759.00 |
| Apr 03 2024 | 0.04858 | 0.001453 | 3.08% | 0.047191 | 0.04895 | 0.04501 | 378,057.00 |
| Apr 02 2024 | 0.047127 | -0.001535 | -3.15% | 0.04858 | 0.049143 | 0.04701 | 379,340.00 |
| Apr 01 2024 | 0.048662 | -0.004728 | -8.86% | 0.05252 | 0.05276 | 0.04858 | 436,322.00 |
| Mar 31 2024 | 0.05339 | 0.003332 | 6.66% | 0.05021 | 0.05508 | 0.04988 | 383,319.00 |
| Mar 30 2024 | 0.050058 | -0.002932 | -5.53% | 0.0532 | 0.05469 | 0.04924 | 382,617.00 |
| Mar 29 2024 | 0.05299 | 0.0011 | 2.12% | 0.05197 | 0.05339 | 0.04976 | 376,283.00 |
| Mar 28 2024 | 0.05189 | -0.001857 | -3.46% | 0.05388 | 0.05543 | 0.05189 | 420,786.00 |
| Mar 27 2024 | 0.053747 | -0.003722 | -6.48% | 0.05764 | 0.05798 | 0.05299 | 533,118.00 |
| Mar 26 2024 | 0.057469 | -0.006096 | -9.59% | 0.06359 | 0.06517 | 0.048 | 508,616.00 |
| Mar 25 2024 | 0.063565 | 0.001641 | 2.65% | 0.06191 | 0.064861 | 0.061624 | 492,587.00 |
| Mar 24 2024 | 0.061924 | 0.001423 | 2.35% | 0.06047 | 0.06221 | 0.060424 | 450,681.00 |
| Mar 23 2024 | 0.060501 | -0.000179 | -0.29% | 0.060966 | 0.06295 | 0.05903 | 454,171.00 |
| Mar 22 2024 | 0.06068 | -0.001356 | -2.19% | 0.062036 | 0.06333 | 0.05993 | 418,415.00 |
| Mar 21 2024 | 0.062036 | -0.001112 | -1.76% | 0.06296 | 0.06324 | 0.061063 | 420,260.00 |
| Mar 20 2024 | 0.063148 | 0.004298 | 7.30% | 0.05885 | 0.06439 | 0.058125 | 450,838.00 |
| Mar 19 2024 | 0.05885 | -0.00655 | -10.02% | 0.06566 | 0.070 | 0.0561 | 484,920.00 |
| Mar 18 2024 | 0.0654 | -0.00364 | -5.27% | 0.068859 | 0.06982 | 0.06428 | 375,895.00 |
| Mar 17 2024 | 0.06904 | -0.00437 | -5.95% | 0.073449 | 0.0737 | 0.06814 | 380,616.00 |
| Mar 16 2024 | 0.07341 | 0.00745 | 11.29% | 0.06589 | 0.07893 | 0.064656 | 473,247.00 |
| Mar 15 2024 | 0.06596 | -0.00412 | -5.88% | 0.069 | 0.07141 | 0.062081 | 442,517.00 |
| Mar 14 2024 | 0.07008 | -0.00579 | -7.63% | 0.07582 | 0.07849 | 0.06696 | 389,327.00 |
| Mar 13 2024 | 0.07587 | 0.00214 | 2.90% | 0.07238 | 0.07744 | 0.06505 | 356,646.00 |
| Mar 12 2024 | 0.07373 | 0.008613 | 13.23% | 0.06546 | 0.080 | 0.06203 | 550,226.00 |
| Mar 11 2024 | 0.065117 | 0.002337 | 3.72% | 0.0626 | 0.06807 | 0.05868 | 579,735.00 |
| Mar 10 2024 | 0.06278 | -0.00104 | -1.63% | 0.06382 | 0.0642 | 0.06184 | 430,812.00 |
| Mar 09 2024 | 0.06382 | 0.00551 | 9.45% | 0.05846 | 0.06517 | 0.058301 | 453,813.00 |
