Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CGXEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.23348 | 0.00348 | 1.51% | 0.23 | 0.23348 | 0.22 | 52,980 |
| May 16 2024 | 0.23 | -0.0134 | -5.51% | 0.2397 | 0.244 | 0.23 | 104,845 |
| May 15 2024 | 0.2434 | -0.00298 | -1.21% | 0.2438 | 0.2438 | 0.2401 | 6,330 |
| May 14 2024 | 0.24638 | 0.00528 | 2.19% | 0.2275 | 0.24638 | 0.2275 | 44,662 |
| May 13 2024 | 0.2411 | 0.00006 | 0.02% | 0.24 | 0.24855 | 0.24 | 46,185 |
| May 10 2024 | 0.24104 | 0.00104 | 0.43% | 0.23 | 0.24104 | 0.2204 | 27,794 |
| May 09 2024 | 0.24 | 0.0016 | 0.67% | 0.241 | 0.2464 | 0.2335 | 39,662 |
| May 08 2024 | 0.2384 | -0.0076 | -3.09% | 0.245 | 0.245976 | 0.2384 | 21,335 |
| May 07 2024 | 0.246 | -0.0077 | -3.04% | 0.25 | 0.2541 | 0.245 | 32,230 |
| May 06 2024 | 0.2537 | -0.0022 | -0.86% | 0.2559 | 0.26 | 0.2537 | 16,176 |
| May 03 2024 | 0.2559 | 0.0014 | 0.55% | 0.2697 | 0.2697 | 0.255022 | 9,360 |
| May 02 2024 | 0.2545 | 0.0052 | 2.09% | 0.25 | 0.2545 | 0.245 | 65,425 |
| May 01 2024 | 0.2493 | -0.0084 | -3.26% | 0.2624 | 0.2624 | 0.246 | 88,595 |
| Apr 30 2024 | 0.2577 | -0.01905 | -6.88% | 0.269386 | 0.2702 | 0.2577 | 26,167 |
| Apr 29 2024 | 0.27675 | -0.00495 | -1.76% | 0.273817 | 0.27675 | 0.27165 | 20,957 |
| Apr 26 2024 | 0.2817 | 0.001 | 0.36% | 0.2817 | 0.2817 | 0.2817 | 12,419 |
| Apr 25 2024 | 0.2807 | 0.0107 | 3.96% | 0.26526 | 0.2807 | 0.26526 | 17,982 |
| Apr 24 2024 | 0.27 | -0.00605 | -2.19% | 0.252 | 0.27 | 0.252 | 1,827 |
| Apr 23 2024 | 0.27605 | 0.01175 | 4.45% | 0.2655 | 0.27605 | 0.2655 | 16,774 |
| Apr 22 2024 | 0.2643 | 0.001 | 0.38% | 0.2648 | 0.26906 | 0.258 | 40,810 |
| Apr 19 2024 | 0.2633 | -0.00398 | -1.49% | 0.2815 | 0.2815 | 0.2633 | 1,700 |
| Apr 18 2024 | 0.26728 | -0.00653 | -2.38% | 0.2751 | 0.27548 | 0.26524 | 54,755 |
| Apr 17 2024 | 0.27381 | 0.00849 | 3.20% | 0.26684 | 0.2811 | 0.26684 | 17,330 |
| Apr 16 2024 | 0.26532 | -0.01003 | -3.64% | 0.2728 | 0.2728 | 0.26532 | 13,730 |
| Apr 15 2024 | 0.27535 | 0.00035 | 0.13% | 0.27505 | 0.27606 | 0.27 | 17,859 |
| Apr 12 2024 | 0.275 | -0.00088 | -0.32% | 0.2723 | 0.275 | 0.2723 | 12,499 |
| Apr 11 2024 | 0.27588 | -0.00112 | -0.40% | 0.276239 | 0.285 | 0.2744 | 20,600 |
| Apr 10 2024 | 0.277 | -0.00706 | -2.49% | 0.2721 | 0.2885 | 0.2721 | 32,901 |
| Apr 09 2024 | 0.28406 | 0.00206 | 0.73% | 0.28165 | 0.28406 | 0.28 | 10,527 |
| Apr 08 2024 | 0.282 | -0.0053 | -1.84% | 0.2885 | 0.2885 | 0.2685 | 38,800 |
| Apr 05 2024 | 0.2873 | 0.0236 | 8.95% | 0.270875 | 0.2873 | 0.26382 | 80,638 |
| Apr 04 2024 | 0.2637 | -0.0228 | -7.96% | 0.2831 | 0.2831 | 0.245 | 21,124 |
| Apr 03 2024 | 0.2865 | 0.0065 | 2.32% | 0.247 | 0.2865 | 0.247 | 65,081 |
| Apr 02 2024 | 0.28 | 0.00518 | 1.88% | 0.2838 | 0.2838 | 0.27 | 48,094 |
| Apr 01 2024 | 0.274825 | -0.01308 | -4.54% | 0.295 | 0.295 | 0.274825 | 4,089 |
| Mar 28 2024 | 0.2879 | 0.0128 | 4.65% | 0.2785 | 0.2879 | 0.2735 | 40,826 |
| Mar 27 2024 | 0.2751 | 0.0028 | 1.03% | 0.2629 | 0.288 | 0.2629 | 100,434 |
| Mar 26 2024 | 0.2723 | 0.02628 | 10.68% | 0.2516 | 0.2723 | 0.247 | 27,355 |
| Mar 25 2024 | 0.24602 | -0.02898 | -10.54% | 0.27 | 0.27 | 0.24405 | 28,706 |
| Mar 22 2024 | 0.275 | -0.0007 | -0.25% | 0.2674 | 0.27755 | 0.2674 | 16,945 |
| Mar 21 2024 | 0.2757 | -0.00442 | -1.58% | 0.28436 | 0.28436 | 0.2722 | 28,195 |
| Mar 20 2024 | 0.28012 | -0.00988 | -3.41% | 0.28012 | 0.28012 | 0.28012 | 17,390 |
| Mar 19 2024 | 0.29 | -0.01 | -3.33% | 0.29 | 0.29 | 0.2791 | 25,018 |
| Mar 18 2024 | 0.30 | 0.01 | 3.45% | 0.272 | 0.3105 | 0.272 | 44,095 |
| Mar 15 2024 | 0.29 | 0.00 | 0.00% | 0.2899 | 0.29 | 0.28 | 42,875 |
| Mar 14 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.2946 | 0.28 | 60,373 |
| Mar 13 2024 | 0.29 | 0.023 | 8.61% | 0.27544 | 0.291 | 0.27544 | 83,235 |
| Mar 12 2024 | 0.267 | 0.007 | 2.69% | 0.25982 | 0.267 | 0.2574 | 12,884 |
| Mar 11 2024 | 0.26 | 0.0107 | 4.29% | 0.2522 | 0.2632 | 0.2421 | 48,786 |
| Mar 08 2024 | 0.2493 | 0.0087 | 3.62% | 0.24156 | 0.2493 | 0.2406 | 11,560 |
| Mar 07 2024 | 0.2406 | 0.00496 | 2.10% | 0.2415 | 0.2436 | 0.2406 | 17,419 |
| Mar 06 2024 | 0.23564 | 0.00044 | 0.19% | 0.24245 | 0.243 | 0.2334 | 26,797 |
| Mar 05 2024 | 0.2352 | -0.0068 | -2.81% | 0.233 | 0.242 | 0.233 | 13,760 |
| Mar 04 2024 | 0.242 | 0.004 | 1.68% | 0.24294 | 0.2432 | 0.24 | 21,000 |
| Mar 01 2024 | 0.238 | -0.0003 | -0.13% | 0.22 | 0.2404 | 0.22 | 17,999 |
| Feb 29 2024 | 0.2383 | -0.0053 | -2.18% | 0.2435 | 0.2435 | 0.23152 | 62,174 |
| Feb 28 2024 | 0.2436 | 0.0026 | 1.08% | 0.24285 | 0.245 | 0.238771 | 33,556 |
| Feb 27 2024 | 0.241 | 0.006 | 2.55% | 0.240356 | 0.244 | 0.2401 | 62,393 |
| Feb 26 2024 | 0.235 | -0.00775 | -3.19% | 0.24 | 0.24 | 0.235 | 11,100 |
| Feb 23 2024 | 0.242747 | 0.00425 | 1.78% | 0.24 | 0.24304 | 0.23641 | 45,427 |
| Feb 22 2024 | 0.2385 | -0.01546 | -6.09% | 0.25 | 0.25 | 0.2294 | 57,775 |
| Feb 21 2024 | 0.25396 | 0.02496 | 10.90% | 0.232333 | 0.256 | 0.2304 | 50,684 |
| Feb 20 2024 | 0.229 | -0.00214 | -0.93% | 0.23 | 0.2798 | 0.229 | 51,810 |
