Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2020		0.1650	0.1650	0.1650	0	+0.01(+3.13%)
Dec 29, 2020	0.1500	0.1600	0.1500	0.1600	24,000	+0.01(+6.67%)
Dec 24, 2020		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Dec 22, 2020		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Dec 18, 2020		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Dec 17, 2020	0.1600	0.1600	0.1600	0.1600	1,000	+0.00(+0.00%)
Dec 16, 2020	0.1400	0.1600	0.1400	0.1600	97,350	+0.00(+0.00%)
Dec 14, 2020		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Dec 11, 2020	0.1550	0.1600	0.1550	0.1600	74,334	+0.01(+3.23%)
Dec 10, 2020	0.1550	0.1550	0.1550	0.1550	39,500	+0.01(+3.33%)
Dec 09, 2020	0.1450	0.1500	0.1450	0.1500	135,681	-0.01(-6.25%)
Dec 08, 2020	0.1550	0.1600	0.1550	0.1600	35,500	+0.00(+0.00%)
Dec 07, 2020	0.1450	0.1600	0.1450	0.1600	60,600	+0.02(+10.34%)
Dec 04, 2020	0.1400	0.1450	0.1400	0.1450	73,500	+0.01(+11.54%)
Dec 03, 2020	0.1350	0.1350	0.1300	0.1300	35,430	-0.01(-3.70%)
Dec 02, 2020	0.1350	0.1350	0.1300	0.1350	15,550	+0.01(+3.85%)
Dec 01, 2020	0.1250	0.1400	0.1250	0.1300	98,500	-0.01(-3.70%)
Nov 27, 2020		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Nov 26, 2020	0.1350	0.1350	0.1350	0.1350	25,000	+0.00(+0.00%)
Nov 24, 2020		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Nov 23, 2020	0.1350	0.1350	0.1350	0.1350	13,500	+0.00(+0.00%)
Nov 17, 2020		0.1350	0.1350	0.1350	0	-0.01(-3.57%)
Nov 11, 2020		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Nov 10, 2020	0.1350	0.1350	0.1350	0.1350	500	+0.00(+0.00%)
Nov 05, 2020		0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Nov 02, 2020		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 30, 2020	0.1300	0.1300	0.1300	0.1300	500	+0.00(+0.00%)
Oct 28, 2020		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Oct 27, 2020	0.1400	0.1400	0.1350	0.1350	15,000	-0.01(-6.90%)
Oct 26, 2020	0.1450	0.1450	0.1450	0.1450	1,000	+0.00(+0.00%)
Oct 23, 2020	0.1400	0.1450	0.1400	0.1450	84,900	+0.00(+3.57%)
Oct 21, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Oct 20, 2020	0.1400	0.1400	0.1400	0.1400	70,000	+0.01(+3.70%)
Oct 19, 2020	0.1400	0.1400	0.1350	0.1350	93,999	-0.01(-3.57%)
Oct 16, 2020	0.1400	0.1400	0.1400	0.1400	2,500	+0.00(+0.00%)
Oct 14, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Oct 13, 2020	0.1400	0.1400	0.1400	0.1400	1,250	+0.00(+0.00%)
Oct 09, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Oct 07, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Oct 06, 2020	0.1400	0.1400	0.1400	0.1400	25,000	+0.00(+0.00%)
Oct 05, 2020	0.1400	0.1400	0.1400	0.1400	7,000	+0.00(+0.00%)
Sep 30, 2020		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Sep 25, 2020		0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Sep 24, 2020	0.1400	0.1400	0.1300	0.1300	27,250	-0.01(-7.14%)
Sep 23, 2020	0.1400	0.1400	0.1400	0.1400	20,999	+0.01(+3.70%)
Sep 21, 2020		0.1350	0.1350	0.1350	0	-0.01(-3.57%)
Sep 17, 2020		0.1400	0.1400	0.1400	0	-0.00(-3.45%)
Sep 16, 2020	0.1450	0.1450	0.1450	0.1450	2,000	+0.01(+7.41%)
Sep 15, 2020	0.1400	0.1400	0.1350	0.1350	43,000	-0.01(-3.57%)
Sep 11, 2020		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Sep 10, 2020	0.1300	0.1350	0.1300	0.1350	120,500	+0.01(+3.85%)
Sep 09, 2020	0.1300	0.1300	0.1300	0.1300	13,000	+0.00(+0.00%)
Sep 03, 2020		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Sep 02, 2020	0.1300	0.1300	0.1300	0.1300	27,516	-0.01(-7.14%)
Aug 31, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Aug 27, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Aug 26, 2020	0.1300	0.1400	0.1300	0.1400	2,500	+0.01(+7.69%)
Aug 24, 2020		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Aug 21, 2020	0.1250	0.1250	0.1250	0.1250	98,999	-0.01(-3.85%)
Aug 18, 2020		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Aug 17, 2020	0.1250	0.1250	0.1250	0.1250	55,000	-0.01(-3.85%)
Aug 14, 2020	0.1300	0.1300	0.1300	0.1300	167,500	+0.00(+0.00%)
Aug 13, 2020	0.1300	0.1300	0.1200	0.1300	57,000	-0.01(-3.70%)
Aug 12, 2020	0.1350	0.1350	0.1350	0.1350	55,000	+0.01(+3.85%)
Aug 11, 2020	0.1400	0.1400	0.1300	0.1300	256,500	-0.02(-13.33%)
Aug 10, 2020	0.1450	0.1500	0.1450	0.1500	48,500	+0.01(+3.45%)
Aug 07, 2020	0.1450	0.1450	0.1450	0.1450	1,800	+0.00(+0.00%)
Aug 06, 2020	0.1450	0.1450	0.1450	0.1450	31,050	+0.00(+0.00%)
Aug 05, 2020	0.1450	0.1500	0.1450	0.1450	111,200	-0.01(-3.33%)
Aug 04, 2020	0.1500	0.1550	0.1400	0.1500	107,695	+0.00(+0.00%)
Jul 31, 2020		0.1500	0.1500	0.1500	0	+0.01(+11.11%)
Jul 30, 2020	0.1300	0.1350	0.1300	0.1350	59,800	-0.01(-3.57%)
Jul 29, 2020	0.1400	0.1400	0.1400	0.1400	55,430	+0.01(+3.70%)
Jul 28, 2020	0.1350	0.1350	0.1350	0.1350	106,000	-0.01(-3.57%)
Jul 27, 2020	0.1350	0.1450	0.1350	0.1400	122,000	+0.01(+3.70%)
Jul 24, 2020	0.1350	0.1350	0.1350	0.1350	29,500	-0.01(-3.57%)
Jul 22, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jul 21, 2020	0.1400	0.1400	0.1350	0.1400	93,000	-0.01(-6.67%)
Jul 20, 2020	0.1300	0.1500	0.1300	0.1500	134,800	+0.03(+25.00%)
Jul 17, 2020	0.1250	0.1300	0.1200	0.1200	52,902	-0.01(-4.00%)
Jul 16, 2020	0.1200	0.1250	0.1200	0.1250	21,500	-0.01(-3.85%)
Jul 15, 2020	0.1300	0.1300	0.1300	0.1300	13,500	+0.00(+0.00%)
Jul 14, 2020	0.1400	0.1400	0.1300	0.1300	50,500	-0.02(-13.33%)
Jul 13, 2020	0.1300	0.1550	0.1300	0.1500	201,400	+0.03(+25.00%)
Jul 10, 2020	0.1200	0.1200	0.1150	0.1200	164,300	+0.00(+0.00%)
Jul 08, 2020		0.1200	0.1200	0.1200	0	+0.01(+9.09%)
Jul 07, 2020	0.1150	0.1150	0.1100	0.1100	46,000	-0.01(-8.33%)
Jul 02, 2020		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
Jun 30, 2020		0.1150	0.1150	0.1150	0	-0.00(-4.17%)
Jun 26, 2020		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
Jun 25, 2020		0.1150	0.1150	0.1150	100	+0.00(+0.00%)
Jun 19, 2020		0.1150	0.1150	0.1150	0	-0.00(-4.17%)
Jun 16, 2020		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jun 12, 2020		0.1200	0.1200	0.1200	0	+0.01(+9.09%)
Jun 11, 2020	0.1100	0.1100	0.1100	0.1100	221,000	+0.00(+0.00%)
Jun 10, 2020	0.1100	0.1100	0.1100	0.1100	5,000	+0.00(+0.00%)
Jun 08, 2020		0.1100	0.1100	0.1100	0	-0.01(-8.33%)
Jun 05, 2020	0.1200	0.1200	0.1200	0.1200	58,000	+0.01(+9.09%)
Jun 03, 2020		0.1100	0.1100	0.1100	0	-0.01(-8.33%)
Jun 02, 2020	0.1200	0.1200	0.1200	0.1200	15,000	+0.00(+4.35%)
Jun 01, 2020	0.1150	0.1150	0.1150	0.1150	44,150	+0.00(+0.00%)
May 29, 2020	0.1100	0.1150	0.1100	0.1150	5,428	+0.01(+4.55%)
May 27, 2020		0.1100	0.1100	0.1100	0	+0.01(+4.76%)
May 26, 2020	0.1100	0.1100	0.1050	0.1050	105,500	-0.01(-8.70%)
May 25, 2020	0.1150	0.1150	0.1150	0.1150	4,000	+0.01(+9.52%)
May 21, 2020		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
May 20, 2020	0.1050	0.1050	0.1050	0.1050	7,000	-0.01(-4.55%)
May 13, 2020		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
May 12, 2020	0.1100	0.1100	0.1050	0.1100	44,499	+0.01(+4.76%)
May 06, 2020		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
May 04, 2020		0.1050	0.1050	0.1050	0	-0.01(-4.55%)
May 01, 2020	0.1000	0.1100	0.1000	0.1100	57,000	+0.01(+10.00%)
Apr 30, 2020	0.1000	0.1000	0.1000	0.1000	5,000	+0.00(+0.00%)
Apr 29, 2020	0.1050	0.1050	0.1000	0.1000	82,400	-0.01(-9.09%)
Apr 27, 2020		0.1100	0.1100	0.1100	0	+0.01(+10.00%)
Apr 23, 2020		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Apr 22, 2020	0.1000	0.1000	0.1000	0.1000	23,000	+0.01(+11.11%)
Apr 20, 2020		0.0900	0.0900	0.0900	0	+0.01(+12.50%)
Apr 17, 2020	0.0800	0.0800	0.0800	0.0800	22,000	-0.01(-11.11%)
Apr 16, 2020	0.0850	0.0900	0.0850	0.0900	61,000	+0.01(+12.50%)
Apr 15, 2020	0.0800	0.0800	0.0800	0.0800	11,500	-0.01(-11.11%)
Apr 13, 2020		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Apr 08, 2020		0.0900	0.0900	0.0900	0	+0.01(+12.50%)
Apr 07, 2020	0.0800	0.0800	0.0800	0.0800	15,000	+0.01(+14.29%)
Apr 06, 2020	0.0700	0.0700	0.0700	0.0700	10,000	-0.02(-22.22%)
Apr 03, 2020	0.0800	0.0900	0.0800	0.0900	31,000	+0.01(+12.50%)
Mar 30, 2020		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Mar 26, 2020		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Mar 25, 2020		0.0800	0.0800	0.0800	438	+0.00(+0.00%)
Mar 24, 2020	0.0900	0.1100	0.0800	0.0800	49,000	+0.01(+6.67%)
Mar 20, 2020		0.0750	0.0750	0.0750	0	-0.01(-16.67%)
Mar 13, 2020		0.0900	0.0900	0.0900	0	+0.01(+20.00%)
Mar 11, 2020	0.0750	0.0750	0.0750	0.0750	10,000	-0.01(-16.67%)
Mar 09, 2020		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Mar 06, 2020	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+0.00%)
Mar 05, 2020	0.1000	0.1000	0.0900	0.0900	215,750	-0.02(-18.18%)
Mar 04, 2020	0.1100	0.1100	0.1100	0.1100	500	+0.01(+10.00%)
Mar 03, 2020	0.1000	0.1050	0.1000	0.1000	21,500	+0.00(+0.00%)
Mar 02, 2020	0.1000	0.1000	0.1000	0.1000	69,500	+0.00(+0.00%)
Feb 28, 2020	0.1200	0.1200	0.0500	0.1000	148,283	-0.02(-16.67%)
Feb 27, 2020	0.1200	0.1200	0.1200	0.1200	170,100	-0.01(-4.00%)
Feb 26, 2020	0.1200	0.1250	0.1150	0.1250	216,000	-0.02(-10.71%)
Feb 24, 2020		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Feb 21, 2020	0.1250	0.1400	0.1250	0.1400	54,325	+0.02(+12.00%)
Feb 20, 2020	0.1300	0.1300	0.1250	0.1250	73,000	-0.01(-3.85%)
Feb 19, 2020	0.1200	0.1400	0.1200	0.1300	45,750	+0.01(+4.00%)
Feb 18, 2020	0.1250	0.1300	0.1250	0.1250	35,000	-0.01(-3.85%)
Feb 12, 2020		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Feb 11, 2020	0.1250	0.1250	0.1250	0.1250	53,500	-0.01(-3.85%)
Feb 10, 2020	0.1300	0.1350	0.1300	0.1300	150,500	+0.01(+4.00%)
Feb 07, 2020	0.1250	0.1250	0.1250	0.1250	10,000	-0.01(-3.85%)
Feb 05, 2020		0.1300	0.1300	0.1300	0	+0.01(+8.33%)
Feb 04, 2020	0.1200	0.1200	0.1200	0.1200	119,000	-0.01(-7.69%)
Jan 30, 2020		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 28, 2020		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 27, 2020	0.1300	0.1300	0.1300	0.1300	6,000	-0.01(-7.14%)
Jan 22, 2020		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
Jan 15, 2020		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Jan 14, 2020	0.1350	0.1350	0.1350	0.1350	10,000	+0.01(+8.00%)
Jan 13, 2020	0.1450	0.1450	0.1250	0.1250	3,600	-0.02(-10.71%)
Jan 10, 2020	0.1550	0.1550	0.1400	0.1400	6,250	+0.00(+0.00%)
Jan 08, 2020		0.1400	0.1400	0.1400	0	-0.01(-6.67%)
Jan 07, 2020	0.1500	0.1500	0.1400	0.1500	82,300	+0.00(+0.00%)
Jan 06, 2020	0.1500	0.1500	0.1500	0.1500	36,000	+0.00(+0.00%)
Jan 03, 2020	0.1500	0.1500	0.1500	0.1500	29,000	+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.

Financial News

Chibougamau Independant Mines Inc (TSV: CBG )

Historical Prices

Popular Pages