CGNH

CardioGenics (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
CardioGenics Holdings Inc (PK) CGNH OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -6.67% 0.14 10:13:28
Open Price Low Price High Price Close Price Prev Close
0.2045 0.1201 0.2045 0.15
more quote information »

CGNH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.130.20450.100.1356844408,9670.017.69%
1 Month0.080.290.050.1567932424,6610.0675.0%
3 Months0.0270.290.020.0947292375,6460.113418.52%
6 Months0.01430.290.00690.0618686322,7270.1257879.02%
1 Year0.00680.290.00330.0513486224,1140.13321,958.82%
3 Years0.0180.290.00270.0352656153,9970.122677.78%
5 Years0.00750.290.00110.0213184185,9880.13251,766.67%

CGNH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 0.15 0.00 0.0% 0.14965 0.15 0.135 69,736
May 11 2021 0.15 -0.006 -3.85% 0.1586 0.16 0.1197 443,380
May 10 2021 0.156 0.015 10.64% 0.141 0.19 0.135 258,485
May 07 2021 0.141 0.028 24.78% 0.1233 0.186 0.11915 581,634
May 06 2021 0.113 -0.022 -16.3% 0.13 0.15 0.10 691,602
May 05 2021 0.135 -0.0572 -29.76% 0.1922 0.1922 0.1301 473,647
May 04 2021 0.1922 0.0022 1.16% 0.1755 0.20 0.17 309,412
May 03 2021 0.19 -0.0582 -23.45% 0.2575 0.29 0.1705 968,416
Apr 30 2021 0.2482 0.0894 56.3% 0.159 0.26 0.1555 1,475,757
Apr 29 2021 0.1588 0.061 62.37% 0.099 0.1599 0.0972 1,579,052
Apr 28 2021 0.0978 0.0109 12.54% 0.0869 0.0978 0.0841 311,067
Apr 27 2021 0.0869 0.0071 8.9% 0.08 0.0869 0.0798 122,489
Apr 26 2021 0.0798 0.0048 6.4% 0.0749 0.0798 0.072 87,350
Apr 23 2021 0.075 0.0003 0.4% 0.07039 0.075 0.07 46,535
Apr 22 2021 0.0747 0.0003 0.4% 0.0749 0.0749 0.064 216,222
Apr 21 2021 0.0744 0.0039 5.53% 0.0722 0.0756 0.065 199,300
Apr 20 2021 0.0705 0.0024 3.52% 0.08 0.08 0.062 332,325
Apr 19 2021 0.0681 -0.0078 -10.28% 0.054 0.0799 0.05 123,942
Apr 16 2021 0.0759 -0.00009 -0.12% 0.072 0.076 0.072 131,162
Apr 15 2021 0.07599 -0.00401 -5.01% 0.08 0.08 0.069 71,712
Apr 14 2021 0.08 0.00405 5.33% 0.076 0.08 0.0745 96,123
Apr 13 2021 0.07595 -0.00385 -4.82% 0.0798 0.0866 0.0543 187,581
See More Historical Prices »


Your Recent History
USOTC
CGNH
CardioGeni..
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.