Skip to main content

Chibougamau Independant Mines Inc (TSV: CBG )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1850 0.1850 0.1600 0.1600 940,179 -0.02(-11.11%)
Apr 29, 2019 0.1700 0.1800 0.1650 0.1800 386,250 +0.00(+0.00%)
Apr 26, 2019 0.1800 0.1850 0.1700 0.1800 378,679 -0.01(-2.70%)
Apr 25, 2019 0.1900 0.2100 0.1850 0.1850 1,730,659 +0.01(+2.78%)
Apr 24, 2019 0.1750 0.1900 0.1600 0.1800 1,747,390 +0.01(+2.86%)
Apr 23, 2019 0.2000 0.2100 0.1650 0.1750 2,515,484 -0.04(-18.60%)
Apr 22, 2019 0.2300 0.2650 0.2000 0.2150 4,705,382 +0.10(+86.96%)
Apr 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 16, 2019 0.1050 0.1100 0.1000 0.1100 168,525 +0.01(+4.76%)
Apr 15, 2019 0.1000 0.1100 0.0950 0.1050 473,264 +0.01(+10.53%)
Apr 12, 2019 0.1050 0.1050 0.0900 0.0950 555,600 -0.01(-9.52%)
Apr 11, 2019 0.0900 0.1050 0.0900 0.1050 314,000 +0.01(+16.67%)
Apr 10, 2019 0.1100 0.1100 0.0750 0.0900 2,126,100 -0.02(-18.18%)
Apr 09, 2019 0.1150 0.1200 0.1050 0.1100 1,171,600 -0.01(-4.35%)
Apr 08, 2019 0.0900 0.1500 0.0900 0.1150 3,894,510 +0.02(+21.05%)
Apr 05, 2019 0.0900 0.1000 0.0750 0.0950 677,446 +0.01(+18.75%)
Apr 04, 2019 0.0550 0.0950 0.0550 0.0800 744,499 +0.03(+45.45%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 26, 2019 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 20, 2019 0.0500 0.0500 0.0450 0.0450 243,900 -0.01(-10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 13, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 171,000 +0.00(+7.14%)
Mar 01, 2019 0.0600 0.0700 0.0500 0.0700 251,000 +0.01(+7.69%)
Feb 28, 2019 0.0600 0.0650 0.0600 0.0650 58,000 +0.01(+8.33%)
Feb 27, 2019 0.0500 0.0600 0.0500 0.0600 234,000 +0.01(+20.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Feb 25, 2019 0.0500 0.0550 0.0500 0.0550 24,550 +0.00(+10.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 1,250 -0.01(-16.67%)
Feb 19, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 06, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 05, 2019 0.0550 0.0550 0.0550 250 +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.