CBGZF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.165 | 0.014 | 9.27% | 0.12 | 0.1989 | 0.12 | 169,991 |
May 17 2024 | 0.151 | 0.0013 | 0.87% | 0.15 | 0.157 | 0.145 | 244,856 |
May 16 2024 | 0.1497 | 0.0075 | 5.27% | 0.13608 | 0.1497 | 0.135 | 38,325 |
May 15 2024 | 0.1422 | 0.0002 | 0.14% | 0.1342 | 0.1498 | 0.1342 | 138,214 |
May 14 2024 | 0.142 | 0.0059 | 4.33% | 0.1398 | 0.142 | 0.1398 | 20,189 |
May 13 2024 | 0.1361 | -0.00482 | -3.42% | 0.13612 | 0.144 | 0.1361 | 33,750 |
May 10 2024 | 0.14092 | 0.00092 | 0.66% | 0.145 | 0.15 | 0.14092 | 216,793 |
May 09 2024 | 0.14 | 0.00 | 0.00% | 0.1395 | 0.14 | 0.1326 | 163,587 |
May 08 2024 | 0.14 | 0.00058 | 0.42% | 0.1498 | 0.1498 | 0.1326 | 16,176 |
May 07 2024 | 0.13942 | -0.0035 | -2.45% | 0.145 | 0.1498 | 0.135 | 19,917 |
May 06 2024 | 0.14292 | 0.00642 | 4.70% | 0.139 | 0.1498 | 0.13 | 169,570 |
May 03 2024 | 0.1365 | 0.001 | 0.74% | 0.13792 | 0.1439 | 0.1256 | 67,945 |
May 02 2024 | 0.1355 | 0.0005 | 0.37% | 0.1398 | 0.1398 | 0.1355 | 5,080 |
May 01 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 42,611 |
Apr 30 2024 | 0.135 | -0.0031 | -2.24% | 0.126 | 0.1433 | 0.126 | 30,000 |
Apr 29 2024 | 0.1381 | -0.0039 | -2.75% | 0.136 | 0.1475 | 0.1317 | 55,564 |
Apr 26 2024 | 0.142 | 0.002 | 1.43% | 0.1441 | 0.1441 | 0.1301 | 41,600 |
Apr 25 2024 | 0.14 | -0.016 | -10.26% | 0.1361 | 0.14 | 0.134 | 93,222 |
Apr 24 2024 | 0.156 | -0.001 | -0.64% | 0.1362 | 0.156 | 0.135 | 59,400 |
Apr 23 2024 | 0.157 | 0.012 | 8.28% | 0.1321 | 0.1589 | 0.13 | 119,691 |
Apr 22 2024 | 0.145 | 0.005 | 3.57% | 0.139068 | 0.145 | 0.1321 | 67,684 |
Apr 19 2024 | 0.14 | -0.0169 | -10.77% | 0.1468 | 0.163 | 0.1351 | 236,179 |
Apr 18 2024 | 0.1569 | 0.00694 | 4.63% | 0.16 | 0.163 | 0.14 | 51,126 |
Apr 17 2024 | 0.14996 | 0.00446 | 3.07% | 0.15 | 0.15 | 0.14996 | 29,060 |
Apr 16 2024 | 0.1455 | -0.0082 | -5.34% | 0.1401 | 0.169 | 0.1401 | 190,762 |
Apr 15 2024 | 0.1537 | -0.0018 | -1.16% | 0.125 | 0.1615 | 0.125 | 414,906 |
Apr 12 2024 | 0.1555 | 0.0244 | 18.61% | 0.1469 | 0.1698 | 0.14 | 416,283 |
Apr 11 2024 | 0.1311 | -0.0159 | -10.82% | 0.14 | 0.14 | 0.1311 | 37,030 |
Apr 10 2024 | 0.147 | 0.00738 | 5.29% | 0.13 | 0.1525 | 0.125 | 166,228 |
Apr 09 2024 | 0.13962 | -0.00138 | -0.98% | 0.135 | 0.1412 | 0.1325 | 107,507 |
Apr 08 2024 | 0.141 | -0.009 | -6.00% | 0.1525 | 0.1525 | 0.13903 | 180,390 |
Apr 05 2024 | 0.15 | 0.0074 | 5.19% | 0.14 | 0.15 | 0.13 | 169,590 |
Apr 04 2024 | 0.1426 | -0.0063 | -4.23% | 0.145411 | 0.164 | 0.140089 | 126,944 |
Apr 03 2024 | 0.1489 | 0.0089 | 6.36% | 0.1425 | 0.149 | 0.1351 | 156,547 |
Apr 02 2024 | 0.14 | -0.004 | -2.78% | 0.1346 | 0.14 | 0.1221 | 90,639 |
Apr 01 2024 | 0.144 | 0.0135 | 10.34% | 0.1306 | 0.149 | 0.12 | 104,956 |
Mar 28 2024 | 0.1305 | 0.0102 | 8.48% | 0.1103 | 0.1305 | 0.1103 | 8,350 |
Mar 27 2024 | 0.1203 | -0.0097 | -7.46% | 0.119 | 0.1203 | 0.119 | 15,835 |
Mar 26 2024 | 0.13 | 0.007 | 5.69% | 0.1386 | 0.1386 | 0.12 | 40,067 |
Mar 25 2024 | 0.123 | 0.0127 | 11.51% | 0.11515 | 0.1297 | 0.1103 | 74,583 |
Mar 22 2024 | 0.1103 | 0.00 | 0.00% | 0.1103 | 0.15515 | 0.1103 | 10,800 |
Mar 21 2024 | 0.1103 | -0.0033 | -2.90% | 0.12 | 0.12765 | 0.1103 | 51,200 |
Mar 20 2024 | 0.1136 | -0.0044 | -3.73% | 0.131 | 0.14 | 0.1136 | 26,617 |
Mar 19 2024 | 0.118 | 0.00 | 0.00% | 0.118 | 0.118 | 0.118 | 0 |
Mar 18 2024 | 0.118 | -0.007 | -5.60% | 0.121 | 0.121 | 0.118 | 43,000 |
Mar 15 2024 | 0.125 | 0.0082 | 7.02% | 0.1345 | 0.1345 | 0.125 | 12,059 |
Mar 14 2024 | 0.1168 | -0.0132 | -10.15% | 0.131 | 0.148 | 0.1168 | 64,850 |
Mar 13 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 4,289 |
Mar 12 2024 | 0.13 | -0.0085 | -6.14% | 0.11 | 0.131 | 0.11 | 30,300 |
Mar 11 2024 | 0.1385 | -0.011 | -7.36% | 0.1401 | 0.154 | 0.1319 | 345,506 |
Mar 08 2024 | 0.1495 | 0.0094 | 6.71% | 0.1402 | 0.1495 | 0.1401 | 7,378 |
Mar 07 2024 | 0.1401 | -0.0034 | -2.37% | 0.14 | 0.1401 | 0.14 | 24,742 |
Mar 06 2024 | 0.1435 | 0.0112 | 8.47% | 0.13 | 0.15 | 0.13 | 75,600 |
Mar 05 2024 | 0.1323 | -0.0032 | -2.36% | 0.14 | 0.146 | 0.132 | 65,988 |
Mar 04 2024 | 0.135497 | 0.0075 | 5.86% | 0.128 | 0.141 | 0.128 | 64,899 |
Mar 01 2024 | 0.128 | 0.0165 | 14.80% | 0.1115 | 0.128 | 0.11 | 93,830 |
Feb 29 2024 | 0.1115 | 0.001 | 0.90% | 0.111 | 0.115 | 0.11 | 54,650 |
Feb 28 2024 | 0.1105 | -0.0045 | -3.91% | 0.115 | 0.128 | 0.107 | 66,292 |
Feb 27 2024 | 0.115 | 0.003 | 2.68% | 0.1113 | 0.12 | 0.11 | 120,223 |
Feb 26 2024 | 0.112 | -0.015 | -11.81% | 0.127 | 0.127 | 0.11 | 105,459 |
Feb 23 2024 | 0.127 | 0.015 | 13.39% | 0.119 | 0.128 | 0.118 | 55,000 |
Feb 22 2024 | 0.112 | -0.0131 | -10.47% | 0.1251 | 0.129 | 0.112 | 332,726 |
Feb 21 2024 | 0.1251 | -0.0004 | -0.32% | 0.1251 | 0.13 | 0.1251 | 215,300 |