Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cgn Mining Company Ltd (OP: CGNMF )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 0.3600 0 +0.00(+0.00%)
May 28, 2024 0.3600 0.3600 0.3600 0.3600 10,000 +0.03(+8.73%)
May 23, 2024 0.3311 0 -0.05(-12.87%)
May 21, 2024 0.3800 0 +0.04(+13.23%)
May 13, 2024 0.3356 0 +0.03(+8.26%)
May 10, 2024 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
May 08, 2024 0.2900 0 +0.00(+0.69%)
May 06, 2024 0.2880 0 +0.01(+1.77%)
May 03, 2024 0.2813 0.2830 0.2813 0.2830 68,000 +0.03(+13.20%)
Apr 25, 2024 0.2500 0 -0.00(-0.20%)
Apr 24, 2024 0.2679 0.2679 0.2505 0.2505 81,000 -0.01(-2.98%)
Apr 23, 2024 0.2582 0.2582 0.2582 0.2582 1,000 +0.01(+6.04%)
Apr 18, 2024 0.2435 0 -0.00(-0.29%)
Apr 15, 2024 0.2442 0 +0.00(+1.67%)
Apr 10, 2024 0.2402 0 -0.03(-9.77%)
Apr 09, 2024 0.2662 0.2662 0.2662 0.2662 3,756 +0.03(+13.13%)
Apr 08, 2024 0.2350 0.2353 0.2350 0.2353 13,409 -0.02(-7.80%)
Apr 03, 2024 0.2552 0 +0.04(+16.00%)
Apr 02, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+9.07%)
Mar 27, 2024 0.2017 0 +0.00(+0.95%)
Mar 19, 2024 0.1998 0 +0.01(+3.52%)
Mar 18, 2024 0.1933 0.1933 0.1929 0.1930 9,300 -0.00(-1.83%)
Mar 13, 2024 0.1966 0 -0.04(-17.91%)
Mar 07, 2024 0.2395 0 -0.00(-0.21%)
Feb 29, 2024 0.2400 0 -0.01(-5.47%)
Feb 22, 2024 0.2539 0 +0.01(+3.63%)
Feb 16, 2024 0.2450 0 -0.01(-2.00%)
Feb 12, 2024 0.2500 0 +0.01(+2.04%)
Feb 07, 2024 0.2450 0 -0.01(-5.04%)
Feb 05, 2024 0.2580 0 -0.01(-3.59%)
Feb 01, 2024 0.2676 0 +0.02(+6.57%)
Jan 31, 2024 0.2511 0.2511 0.2511 0.2511 4,001 +0.02(+9.17%)
Jan 30, 2024 0.2300 0.2300 0.2300 0.2300 1,070 +0.00(+1.55%)
Jan 26, 2024 0.2265 0 -0.03(-13.25%)
Jan 25, 2024 0.2611 0.2611 0.2611 0.2611 400 +0.00(+0.89%)
Jan 24, 2024 0.2588 0.2588 0.2588 0.2588 560 +0.04(+16.84%)
Jan 22, 2024 0.2215 0 -0.03(-11.40%)
Jan 19, 2024 0.2500 0.2500 0.2500 0.2500 36,145 -0.01(-3.85%)
Jan 18, 2024 0.2799 0.2799 0.2600 0.2600 46,295 +0.00(+0.00%)
Jan 17, 2024 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.97%)
Jan 16, 2024 0.2449 0.2575 0.2449 0.2575 650 +0.03(+11.96%)
Jan 11, 2024 0.2300 0 -0.00(-0.13%)
Jan 10, 2024 0.2303 0.2303 0.2303 0.2303 10,000 +0.01(+3.41%)
Jan 03, 2024 0.2227 0 -0.01(-3.80%)
Dec 27, 2023 0.2315 0 -0.01(-2.36%)
Dec 26, 2023 0.2371 0.2371 0.2371 0.2371 7,500 +0.03(+12.90%)
Dec 19, 2023 0.2100 0 +0.01(+6.76%)
Dec 08, 2023 0.1967 0 -0.00(-1.65%)
Dec 06, 2023 0.2000 0 -0.02(-7.45%)
Dec 05, 2023 0.2161 0.2200 0.2161 0.2161 3,000 -0.01(-4.25%)
Dec 04, 2023 0.2257 0.2257 0.2107 0.2257 15,500 +0.02(+7.27%)
Dec 01, 2023 0.2119 0.2119 0.2104 0.2104 675 +0.01(+2.43%)
Nov 30, 2023 0.2054 0.2054 0.2054 0.2054 2,000 +0.01(+6.70%)
Nov 29, 2023 0.1925 0.1925 0.1925 0.1925 5,800 -0.03(-12.50%)
Nov 27, 2023 0.2200 0 +0.01(+2.52%)
Nov 21, 2023 0.2146 0 -0.00(-0.65%)
Nov 20, 2023 0.2160 0.2160 0.2160 0.2160 8,000 +0.04(+23.43%)
Nov 06, 2023 0.1750 0 -0.01(-7.65%)
Nov 02, 2023 0.1895 0 +0.01(+5.34%)
Nov 01, 2023 0.1799 0.1799 0.1799 0.1799 5,800 +0.01(+8.64%)
Oct 31, 2023 0.1653 0.1656 0.1653 0.1656 5,032 +0.00(+0.36%)
Oct 30, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.02(+10.00%)
Oct 23, 2023 0.1500 0 -0.00(-2.28%)
Oct 18, 2023 0.1535 0 -0.02(-12.93%)
Oct 12, 2023 0.1763 0 +0.00(+1.21%)
Oct 11, 2023 0.1742 0.1742 0.1742 0.1742 110 +0.00(+2.65%)
Oct 04, 2023 0.1697 0 -0.02(-10.68%)
Oct 02, 2023 0.1900 0 +0.02(+9.57%)
Sep 27, 2023 0.1734 0 +0.00(+2.48%)
Sep 25, 2023 0.1692 0 +0.02(+16.77%)
Sep 22, 2023 0.1555 0.1555 0.1449 0.1449 7,302 -0.01(-3.40%)
Sep 18, 2023 0.1500 0 -0.01(-6.25%)
Sep 15, 2023 0.1500 0.1600 0.1500 0.1600 89,000 +0.03(+23.08%)
Sep 07, 2023 0.1300 0 +0.01(+6.21%)
Sep 05, 2023 0.1224 0 +0.01(+8.99%)
Aug 31, 2023 0.1123 0 -0.01(-6.18%)
Aug 29, 2023 0.1197 0 +0.01(+8.82%)
Aug 24, 2023 0.1100 0 -0.00(-2.22%)
Aug 21, 2023 0.1125 0 +0.01(+10.08%)
Aug 15, 2023 0.1022 0 -0.00(-3.22%)
Aug 14, 2023 0.1056 0.1056 0.1056 0.1056 100 -0.01(-7.12%)
Aug 09, 2023 0.1137 0 -0.01(-4.37%)
Aug 03, 2023 0.1189 0 +0.00(+0.76%)
Aug 02, 2023 0.1180 0.1180 0.1180 0.1180 20,000 +0.01(+7.27%)
Jul 27, 2023 0.1100 0 +0.01(+9.56%)
Jul 25, 2023 0.1004 0 -0.00(-3.74%)
Jul 13, 2023 0.1043 0 +0.00(+3.78%)
Jul 12, 2023 0.1005 0.1005 0.1005 0.1005 5,000 -0.00(-2.33%)
Jul 11, 2023 0.1029 0.1029 0.1029 0.1029 250 -0.00(-1.25%)
Jul 10, 2023 0.1042 0.1042 0.1042 0.1042 4,500 +0.00(+3.68%)
Jul 03, 2023 0.1005 0 -0.01(-5.19%)
Jun 26, 2023 0.1060 0 +0.00(+0.09%)
Jun 21, 2023 0.1059 0 -0.01(-8.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.