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 (%)
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%)
Mar 01, 2019 0.2219 0.2368 0.2219 0.2368 8,700 -0.01(-2.23%)
Feb 28, 2019 0.2150 0.2422 0.2150 0.2422 2,600 -0.00(-0.45%)
Feb 27, 2019 0.2434 0.2434 0.2433 0.2433 15,000 -0.00(-0.69%)
Feb 26, 2019 0.2550 0.2596 0.2450 0.2450 28,000 -0.01(-4.03%)
Feb 22, 2019 0.2553 0.2553 0.2553 0 +0.02(+10.47%)
Feb 21, 2019 0.2300 0.2311 0.2300 0.2311 4,500 +0.01(+5.05%)
Feb 20, 2019 0.2105 0.2200 0.2105 0.2200 26,300 +0.01(+4.76%)
Feb 19, 2019 0.1980 0.2100 0.1980 0.2100 30,000 +0.02(+8.81%)
Feb 15, 2019 0.1900 0.1930 0.1900 0.1930 5,000 -0.02(-8.96%)
Feb 14, 2019 0.2120 0.2120 0.2120 0.2120 2,552 +0.01(+6.00%)
Feb 13, 2019 0.1924 0.2000 0.1924 0.2000 3,100 -0.01(-2.91%)
Feb 08, 2019 0.2060 0.2060 0.2060 0 -0.00(-1.90%)
Feb 04, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.33%)
Feb 01, 2019 0.2086 0.2093 0.2086 0.2093 5,000 +0.03(+14.43%)
Jan 31, 2019 0.1829 0.1829 0.1829 0.1829 1,000 -0.02(-11.64%)
Jan 30, 2019 0.2070 0.2070 0.2070 0.2070 4,500 -0.00(-1.43%)
Jan 29, 2019 0.2040 0.2100 0.2000 0.2100 30,000 +0.02(+10.53%)
Jan 28, 2019 0.1900 0.1900 0.1900 0.1900 1,052 +0.00(+0.00%)
Jan 24, 2019 0.1900 0.1900 0.1900 0 -0.00(-0.52%)
Jan 17, 2019 0.1910 0.1910 0.1910 0 +0.00(+0.53%)
Jan 14, 2019 0.1900 0.1900 0.1900 0 -0.02(-9.09%)
Jan 11, 2019 0.2090 0.2090 0.2090 0.2090 10,000 +0.03(+16.11%)
Jan 10, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+8.43%)
Jan 08, 2019 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Jan 03, 2019 0.1600 0.1600 0.1600 0 +0.01(+5.47%)
Dec 31, 2018 0.1517 0.1517 0.1517 0 +0.02(+13.21%)
Dec 28, 2018 0.1340 0.1340 0.1340 0.1340 34,000 -0.03(-16.25%)
Dec 27, 2018 0.1500 0.1600 0.1500 0.1600 10,000 +0.00(+0.00%)
Dec 26, 2018 0.1600 0.1600 0.1600 0.1600 5,000 -0.02(-9.09%)
Dec 20, 2018 0.1760 0.1760 0.1760 0 +0.01(+8.64%)
Dec 18, 2018 0.1620 0.1620 0.1620 0 -0.01(-4.71%)
Dec 17, 2018 0.1701 0.1701 0.1700 0.1700 42,600 -0.04(-19.05%)
Dec 14, 2018 0.2060 0.2100 0.1912 0.2100 4,500 +0.01(+4.48%)
Dec 13, 2018 0.2010 0.2010 0.2010 0.2010 610 -0.01(-4.24%)
Dec 12, 2018 0.1973 0.2099 0.1973 0.2099 26,500 +0.01(+3.35%)
Dec 11, 2018 0.2115 0.2115 0.2031 0.2031 5,000 -0.01(-3.29%)
Dec 07, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Dec 06, 2018 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-6.25%)
Dec 04, 2018 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Dec 03, 2018 0.2506 0.2568 0.2100 0.2400 49,900 +0.02(+7.62%)
Nov 30, 2018 0.2300 0.2300 0.2230 0.2230 50,500 -0.01(-2.62%)
Nov 28, 2018 0.2290 0.2290 0.2290 0 -0.01(-4.14%)
Nov 27, 2018 0.2300 0.2389 0.2300 0.2389 37,000 +0.02(+9.59%)
Nov 26, 2018 0.2180 0.2180 0.2180 0.2180 1,000 -0.01(-5.99%)
Nov 23, 2018 0.2319 0.2319 0.2319 0.2319 1,500 -0.00(-0.13%)
Nov 21, 2018 0.2322 0.2322 0.2322 0 -0.02(-6.37%)
Nov 20, 2018 0.2400 0.2500 0.2090 0.2480 31,900 +0.01(+3.33%)
Nov 19, 2018 0.2400 0.2500 0.2400 0.2400 46,159 -0.01(-4.00%)
Nov 16, 2018 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Nov 15, 2018 0.2500 0.2500 0.2500 0.2500 25,000 -0.02(-6.72%)
Nov 14, 2018 0.2600 0.2680 0.2600 0.2680 41,000 +0.02(+7.20%)
Nov 13, 2018 0.2565 0.2603 0.2161 0.2500 18,000 -0.00(-1.50%)
Nov 12, 2018 0.2500 0.2538 0.2480 0.2538 55,000 -0.00(-0.47%)
Nov 09, 2018 0.2550 0.2550 0.2229 0.2550 19,000 -0.02(-6.56%)
Nov 08, 2018 0.2729 0.2729 0.2729 0.2729 1,600 -0.00(-1.12%)
Nov 07, 2018 0.2700 0.2760 0.2680 0.2760 97,300 +0.01(+4.82%)
Nov 06, 2018 0.2633 0.2633 0.2633 0.2633 45,000 -0.00(-0.98%)
Nov 05, 2018 0.2659 0.2659 0.2659 0.2659 39,329 +0.03(+10.79%)
Nov 02, 2018 0.2711 0.2711 0.2400 0.2400 11,500 -0.03(-10.35%)
Nov 01, 2018 0.2676 0.2677 0.2676 0.2677 5,200 +0.02(+7.94%)
Oct 31, 2018 0.2520 0.2630 0.2480 0.2480 60,950 +0.01(+3.20%)
Oct 30, 2018 0.2403 0.2403 0.2403 0.2403 15,700 -0.01(-3.07%)
Oct 29, 2018 0.2430 0.2540 0.2430 0.2479 72,000 +0.01(+3.42%)
Oct 25, 2018 0.2397 0.2397 0.2397 0 +0.01(+4.22%)
Oct 24, 2018 0.2329 0.2583 0.2300 0.2300 121,600 +0.01(+4.55%)
Oct 23, 2018 0.2253 0.2267 0.2200 0.2200 35,900 -0.00(-1.43%)
Oct 22, 2018 0.2085 0.2232 0.2085 0.2232 77,000 +0.02(+11.60%)
Oct 19, 2018 0.2100 0.2100 0.2000 0.2000 35,000 -0.01(-4.03%)
Oct 18, 2018 0.2084 0.2084 0.2084 0.2084 10,000 -0.00(-1.74%)
Oct 17, 2018 0.2130 0.2130 0.2121 0.2121 18,000 -0.00(-0.09%)
Oct 16, 2018 0.2129 0.2140 0.2113 0.2123 104,000 +0.02(+10.23%)
Oct 15, 2018 0.1929 0.1929 0.1926 0.1926 21,000 -0.01(-6.05%)
Oct 12, 2018 0.2050 0.2050 0.2050 0.2050 500 +0.02(+10.81%)
Oct 10, 2018 0.1850 0.1850 0.1850 0 -0.01(-6.19%)
Oct 09, 2018 0.2116 0.2116 0.1972 0.1972 9,000 -0.02(-7.98%)
Oct 05, 2018 0.2143 0.2143 0.2143 0 +0.00(+1.56%)
Oct 04, 2018 0.2185 0.2185 0.2110 0.2110 3,200 -0.02(-8.26%)
Oct 03, 2018 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-2.62%)
Oct 02, 2018 0.2300 0.2362 0.2245 0.2362 14,444 +0.01(+4.84%)
Oct 01, 2018 0.2350 0.2365 0.2253 0.2253 16,794 -0.02(-9.88%)
Sep 28, 2018 0.2500 0.2500 0.2500 0.2500 5,500 +0.04(+19.05%)
Sep 27, 2018 0.2486 0.2486 0.2100 0.2100 6,800 +0.00(+0.00%)
Sep 25, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 24, 2018 0.2036 0.2036 0.2000 0.2000 2,750 +0.03(+17.65%)
Sep 20, 2018 0.1700 0.1700 0.1700 0 +0.02(+10.10%)
Sep 19, 2018 0.1544 0.1544 0.1544 0.1544 8,400 -0.00(-1.22%)
Sep 17, 2018 0.1563 0.1563 0.1563 0 +0.01(+4.20%)
Sep 14, 2018 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Sep 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+3.16%)
Sep 07, 2018 0.1454 0.1454 0.1454 0 -0.01(-5.65%)
Sep 06, 2018 0.1533 0.1541 0.1533 0.1541 12,850 -0.02(-9.35%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 +0.01(+4.29%)
Aug 30, 2018 0.1750 0.1750 0.1630 0.1630 5,700 -0.01(-6.86%)
Aug 27, 2018 0.1750 0.1750 0.1750 0 -0.00(-2.45%)
Aug 22, 2018 0.1794 0.1794 0.1794 0 +0.02(+12.12%)
Aug 21, 2018 0.1705 0.1705 0.1600 0.1600 1,100 -0.02(-12.09%)
Aug 20, 2018 0.1761 0.1820 0.1745 0.1820 23,000 +0.03(+16.59%)
Aug 03, 2018 0.1561 0.1561 0.1561 0 -0.01(-4.12%)
Jul 31, 2018 0.1628 0.1628 0.1628 0 +0.00(+1.24%)
Jul 30, 2018 0.1523 0.1608 0.1523 0.1608 9,500 -0.01(-3.65%)
Jul 26, 2018 0.1669 0.1669 0.1669 0 -0.01(-3.53%)
Jul 23, 2018 0.1730 0.1730 0.1730 0 -0.00(-2.54%)
Jul 17, 2018 0.1775 0.1775 0.1775 0 -0.00(-1.39%)
Jul 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-3.23%)
Jun 29, 2018 0.1860 0.1860 0.1860 0 -0.01(-4.84%)
Jun 20, 2018 0.1955 0.1955 0.1955 0 +0.01(+3.42%)
Jun 18, 2018 0.1890 0.1890 0.1890 0 -0.01(-7.30%)
Jun 13, 2018 0.2039 0.2039 0.2039 0 +0.02(+12.03%)
Jun 11, 2018 0.1820 0.1820 0.1820 0 +0.01(+7.06%)
Jun 07, 2018 0.1700 0.1700 0.1700 0 -0.01(-4.23%)
Jun 06, 2018 0.1687 0.1775 0.1687 0.1775 7,002 +0.02(+12.56%)
May 25, 2018 0.1577 0.1577 0.1577 0 -0.00(-1.44%)
May 24, 2018 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-3.85%)
May 23, 2018 0.1664 0.1664 0.1664 0.1664 5,750 -0.02(-12.42%)
May 22, 2018 0.1902 0.1980 0.1862 0.1900 14,400 +0.00(+1.60%)
May 21, 2018 0.1870 0.1870 0.1870 0.1870 5,000 +0.01(+6.86%)
May 15, 2018 0.1750 0.1750 0.1750 0 -0.02(-8.71%)
May 11, 2018 0.1917 0.1917 0.1917 0 -0.02(-8.71%)
May 10, 2018 0.2250 0.2250 0.2100 0.2100 1,100 +0.02(+9.37%)
May 09, 2018 0.2000 0.2000 0.1920 0.1920 17,500 +0.00(+1.05%)
May 08, 2018 0.1925 0.1925 0.1900 0.1900 7,700 +0.00(+0.05%)
May 07, 2018 0.1987 0.2000 0.1899 0.1899 10,100 -0.01(-4.28%)
May 04, 2018 0.1865 0.1984 0.1760 0.1984 26,600 -0.00(-0.80%)
May 03, 2018 0.2000 0.2000 0.1900 0.2000 8,500 +0.00(+0.00%)
May 02, 2018 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
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.