CGLCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.19 | -0.0155 | -7.54% | 0.2042 | 0.2042 | 0.19 | 197,500 |
May 09 2024 | 0.2055 | 0.0076 | 3.84% | 0.20 | 0.2055 | 0.195 | 296,455 |
May 08 2024 | 0.1979 | 0.0004 | 0.20% | 0.19806 | 0.20 | 0.1972 | 21,555 |
May 07 2024 | 0.1975 | 0.00255 | 1.31% | 0.2004 | 0.2027 | 0.195 | 103,250 |
May 06 2024 | 0.19495 | 0.00495 | 2.61% | 0.19 | 0.2002 | 0.1887 | 161,076 |
May 03 2024 | 0.19 | -0.00465 | -2.39% | 0.19892 | 0.19892 | 0.1836 | 242,212 |
May 02 2024 | 0.19465 | -0.00535 | -2.68% | 0.1903 | 0.2063 | 0.19 | 135,293 |
May 01 2024 | 0.20 | 0.0081 | 4.22% | 0.20 | 0.2157 | 0.1997 | 83,906 |
Apr 30 2024 | 0.1919 | -0.01725 | -8.25% | 0.21 | 0.21 | 0.1919 | 186,850 |
Apr 29 2024 | 0.20915 | 0.00215 | 1.04% | 0.19505 | 0.2101 | 0.19505 | 93,312 |
Apr 26 2024 | 0.207 | 0.00076 | 0.37% | 0.2141 | 0.2141 | 0.2022 | 132,268 |
Apr 25 2024 | 0.20624 | 0.01624 | 8.55% | 0.19 | 0.20868 | 0.19 | 225,800 |
Apr 24 2024 | 0.19 | -0.00495 | -2.54% | 0.1901 | 0.1953 | 0.19 | 63,197 |
Apr 23 2024 | 0.19495 | -0.01125 | -5.46% | 0.20024 | 0.20024 | 0.19 | 147,919 |
Apr 22 2024 | 0.2062 | 0.0016 | 0.78% | 0.20 | 0.2062 | 0.197 | 103,211 |
Apr 19 2024 | 0.2046 | -0.00435 | -2.08% | 0.227 | 0.227 | 0.199 | 158,411 |
Apr 18 2024 | 0.20895 | 0.01075 | 5.42% | 0.209 | 0.2132 | 0.1992 | 93,336 |
Apr 17 2024 | 0.1982 | 0.00062 | 0.32% | 0.20 | 0.22064 | 0.19795 | 312,478 |
Apr 16 2024 | 0.197576 | -0.01192 | -5.69% | 0.2128 | 0.226 | 0.1892 | 264,433 |
Apr 15 2024 | 0.2095 | -0.0075 | -3.46% | 0.22 | 0.22 | 0.205 | 120,951 |
Apr 12 2024 | 0.217 | 0.00612 | 2.90% | 0.2257 | 0.2315 | 0.2101 | 344,360 |
Apr 11 2024 | 0.21088 | -0.00372 | -1.73% | 0.20885 | 0.21524 | 0.205 | 162,987 |
Apr 10 2024 | 0.2146 | -0.0136 | -5.96% | 0.233 | 0.233 | 0.205 | 197,387 |
Apr 09 2024 | 0.2282 | -0.0059 | -2.52% | 0.2337 | 0.23455 | 0.22 | 127,804 |
Apr 08 2024 | 0.2341 | -0.0041 | -1.72% | 0.249 | 0.249 | 0.229579 | 133,683 |
Apr 05 2024 | 0.2382 | -0.00687 | -2.80% | 0.252 | 0.252 | 0.2256 | 346,885 |
Apr 04 2024 | 0.24507 | -0.00083 | -0.34% | 0.248 | 0.2708 | 0.24507 | 127,028 |
Apr 03 2024 | 0.2459 | 0.02692 | 12.29% | 0.219223 | 0.246 | 0.2187 | 275,264 |
Apr 02 2024 | 0.21898 | -0.00102 | -0.46% | 0.23 | 0.23 | 0.20 | 130,475 |
Apr 01 2024 | 0.22 | 0.011 | 5.26% | 0.223 | 0.231 | 0.2127 | 161,815 |
Mar 28 2024 | 0.209 | 0.0049 | 2.40% | 0.2068 | 0.21 | 0.19 | 77,767 |
Mar 27 2024 | 0.2041 | 0.0164 | 8.74% | 0.20185 | 0.2099 | 0.20 | 14,790 |
Mar 26 2024 | 0.1877 | -0.0111 | -5.58% | 0.1915 | 0.1915 | 0.1836 | 50,546 |
Mar 25 2024 | 0.1988 | -0.0002 | -0.10% | 0.1801 | 0.20 | 0.1801 | 34,344 |
Mar 22 2024 | 0.199 | 0.00516 | 2.66% | 0.1908 | 0.2041 | 0.19035 | 14,159 |
Mar 21 2024 | 0.19384 | 0.00384 | 2.02% | 0.1835 | 0.19575 | 0.1835 | 25,978 |
Mar 20 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 43,322 |
Mar 19 2024 | 0.19 | 0.00 | 0.00% | 0.1965 | 0.20 | 0.18708 | 227,345 |
Mar 18 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.199 | 0.19 | 153,700 |
Mar 15 2024 | 0.20 | -0.01 | -4.76% | 0.206276 | 0.2137 | 0.20 | 47,142 |
Mar 14 2024 | 0.21 | -0.00646 | -2.98% | 0.213 | 0.219 | 0.2042 | 43,426 |
Mar 13 2024 | 0.21646 | 0.01646 | 8.23% | 0.2119 | 0.22 | 0.2014 | 155,433 |
Mar 12 2024 | 0.20 | -0.01226 | -5.78% | 0.2125 | 0.2125 | 0.20 | 40,776 |
Mar 11 2024 | 0.21226 | 0.00226 | 1.08% | 0.21 | 0.22 | 0.1937 | 153,130 |
Mar 08 2024 | 0.21 | 0.02555 | 13.85% | 0.1812 | 0.2565 | 0.175 | 151,010 |
Mar 07 2024 | 0.18445 | 0.00745 | 4.21% | 0.18 | 0.18445 | 0.16706 | 68,759 |
Mar 06 2024 | 0.177 | -0.012 | -6.35% | 0.18182 | 0.18182 | 0.1715 | 320,442 |
Mar 05 2024 | 0.189 | -0.001 | -0.53% | 0.19 | 0.1975 | 0.17594 | 184,704 |
Mar 04 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.20 | 0.182 | 167,591 |
Mar 01 2024 | 0.195 | 0.03 | 18.18% | 0.161 | 0.195 | 0.1525 | 187,098 |
Feb 29 2024 | 0.165 | 0.004 | 2.48% | 0.169 | 0.169 | 0.161 | 34,600 |
Feb 28 2024 | 0.161 | -0.00145 | -0.89% | 0.1744 | 0.175 | 0.159 | 43,166 |
Feb 27 2024 | 0.16245 | -0.00355 | -2.14% | 0.16 | 0.1637 | 0.152 | 301,069 |
Feb 26 2024 | 0.166 | 0.0082 | 5.20% | 0.1612 | 0.17021 | 0.1604 | 35,975 |
Feb 23 2024 | 0.1578 | -0.0022 | -1.38% | 0.16 | 0.1617 | 0.1527 | 96,464 |
Feb 22 2024 | 0.16 | -0.0142 | -8.15% | 0.174815 | 0.174815 | 0.16 | 371,334 |
Feb 21 2024 | 0.1742 | -0.00725 | -4.00% | 0.1832 | 0.1873 | 0.174 | 104,676 |
Feb 20 2024 | 0.18145 | 0.00145 | 0.81% | 0.18846 | 0.1901 | 0.168998 | 178,605 |
Feb 16 2024 | 0.18 | 0.0088 | 5.14% | 0.17888 | 0.1917 | 0.1716 | 75,694 |
Feb 15 2024 | 0.1712 | -0.0058 | -3.28% | 0.18 | 0.182 | 0.1702 | 214,861 |
Feb 14 2024 | 0.177 | -0.00115 | -0.65% | 0.1785 | 0.18204 | 0.1741 | 44,716 |
Feb 13 2024 | 0.17815 | -0.01695 | -8.69% | 0.1875 | 0.19 | 0.17056 | 310,194 |
Feb 12 2024 | 0.1951 | 0.00235 | 1.22% | 0.199004 | 0.2043 | 0.1901 | 39,430 |