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

California Gold Mining Inc (OP: CFGMF )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 0.4590 0.4687 0.4551 0.4551 52,300 -0.01(-1.64%)
May 30, 2019 0.4650 0.4650 0.4440 0.4627 6,550 +0.00(+0.09%)
May 29, 2019 0.4370 0.4623 0.4370 0.4623 3,050 -0.02(-3.69%)
May 28, 2019 0.4800 0.4800 0.4800 0.4800 3,000 -0.01(-2.64%)
May 23, 2019 0.4930 0.4930 0.4930 0 -0.02(-3.71%)
May 22, 2019 0.4369 0.5120 0.4369 0.5120 26,500 +0.07(+16.36%)
May 21, 2019 0.4288 0.4400 0.4200 0.4400 12,800 -0.02(-5.17%)
May 20, 2019 0.4640 0.4640 0.4640 0.4640 200 +0.05(+12.08%)
May 17, 2019 0.4065 0.4140 0.4005 0.4140 7,100 -0.01(-1.43%)
May 16, 2019 0.3996 0.4200 0.3893 0.4200 16,500 -0.00(-0.21%)
May 15, 2019 0.4260 0.4365 0.3950 0.4209 26,650 -0.02(-3.46%)
May 14, 2019 0.4260 0.4360 0.4197 0.4360 29,000 +0.02(+3.81%)
May 13, 2019 0.4353 0.4500 0.4120 0.4200 133,615 -0.02(-3.56%)
May 10, 2019 0.4047 0.4355 0.4047 0.4355 14,200 +0.02(+5.58%)
May 09, 2019 0.4100 0.4125 0.4100 0.4125 20,000 +0.00(+0.12%)
May 08, 2019 0.4000 0.4250 0.3900 0.4120 32,926 -0.07(-13.64%)
May 07, 2019 0.4500 0.4771 0.4500 0.4771 5,400 -0.01(-1.99%)
May 06, 2019 0.4793 0.5000 0.4793 0.4868 15,000 -0.04(-7.52%)
May 03, 2019 0.5400 0.5474 0.5190 0.5264 29,400 -0.01(-1.61%)
May 02, 2019 0.5500 0.5500 0.5350 0.5350 23,000 -0.04(-6.71%)
May 01, 2019 0.5896 0.5926 0.5700 0.5735 15,499 -0.01(-1.98%)
Apr 30, 2019 0.4853 0.5851 0.4735 0.5851 49,122 +0.06(+11.83%)
Apr 29, 2019 0.5232 0.5232 0.5232 0.5232 7,000 -0.01(-1.56%)
Apr 26, 2019 0.5630 0.5838 0.5315 0.5315 3,700 -0.03(-5.14%)
Apr 25, 2019 0.5356 0.5612 0.5355 0.5603 11,450 -0.02(-3.45%)
Apr 24, 2019 0.5157 0.5803 0.5157 0.5803 47,128 +0.07(+13.83%)
Apr 23, 2019 0.4724 0.5100 0.4650 0.5098 61,970 +0.06(+12.84%)
Apr 22, 2019 0.4466 0.4523 0.4102 0.4518 33,452 +0.00(+0.00%)
Apr 18, 2019 0.4490 0.4652 0.4490 0.4518 24,100 -0.01(-3.15%)
Apr 17, 2019 0.5040 0.5040 0.4450 0.4665 56,029 -0.00(-0.74%)
Apr 16, 2019 0.4600 0.4888 0.4600 0.4700 113,471 +0.05(+13.25%)
Apr 15, 2019 0.4115 0.4150 0.4100 0.4150 3,017 +0.01(+3.36%)
Apr 12, 2019 0.3863 0.4020 0.3825 0.4015 85,300 +0.02(+4.29%)
Apr 11, 2019 0.3690 0.3850 0.3552 0.3850 42,100 +0.00(+1.05%)
Apr 10, 2019 0.3760 0.3810 0.3424 0.3810 68,683 +0.00(+1.01%)
Apr 09, 2019 0.3900 0.3900 0.3750 0.3772 19,350 -0.01(-2.28%)
Apr 08, 2019 0.3700 0.4000 0.3599 0.3860 90,650 +0.03(+7.22%)
Apr 05, 2019 0.3588 0.3635 0.3468 0.3600 13,700 +0.00(+0.84%)
Apr 04, 2019 0.3520 0.3600 0.3520 0.3570 12,300 +0.01(+2.47%)
Apr 03, 2019 0.3350 0.3484 0.3350 0.3484 16,900 +0.02(+6.54%)
Apr 02, 2019 0.3200 0.3270 0.3000 0.3270 85,325 +0.01(+3.81%)
Apr 01, 2019 0.3270 0.3270 0.2924 0.3150 94,170 +0.02(+5.00%)
Mar 29, 2019 0.3163 0.3183 0.2800 0.3000 87,700 -0.07(-18.92%)
Mar 28, 2019 0.3423 0.3711 0.3050 0.3700 27,962 +0.08(+25.42%)
Mar 27, 2019 0.2950 0.2984 0.2900 0.2950 19,000 +0.01(+1.72%)
Mar 26, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.03(+12.14%)
Mar 25, 2019 0.2590 0.2812 0.2586 0.2586 13,000 +0.01(+3.44%)
Mar 22, 2019 0.2400 0.2500 0.2375 0.2500 10,700 +0.02(+8.70%)
Mar 20, 2019 0.2300 0.2300 0.2300 0 +0.02(+11.11%)
Mar 18, 2019 0.2070 0.2070 0.2070 0 +0.01(+4.81%)
Mar 13, 2019 0.1975 0.1975 0.1975 0 -0.01(-5.91%)
Mar 12, 2019 0.2075 0.2136 0.2075 0.2099 30,000 -0.00(-0.05%)
Mar 11, 2019 0.2150 0.2150 0.2100 0.2100 14,800 -0.02(-8.70%)
Mar 08, 2019 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Mar 07, 2019 0.2300 0.2300 0.2300 0.2300 25,000 +0.01(+4.83%)
Mar 06, 2019 0.2300 0.2474 0.2194 0.2194 38,800 -0.01(-2.53%)
Mar 04, 2019 0.2251 0.2251 0.2251 0 -0.01(-4.94%)
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.