Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chibougamau Independant Mines Inc (TSV: CBG )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 28, 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 (%)
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%)
Feb 04, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Jan 23, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jan 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0550 0.0500 0.0550 18,500 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Jan 16, 2019 0.0550 0.0600 0.0550 0.0600 76,000 +0.01(+33.33%)
Jan 15, 2019 0.0450 0.0450 0.0450 0.0450 92,800 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0400 0.0450 1,217,000 -0.01(-25.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0600 0.0550 0.0600 46,000 +0.01(+20.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 21, 2018 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0450 0.0450 100,000 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 1,730 -0.00(-9.09%)
Nov 27, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 01, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 30, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 15, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 14,500 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0600 0.0550 0.0600 214,500 +0.00(+0.00%)
Sep 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 14, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 10, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 09, 2018 0.0600 0.0700 0.0600 0.0700 73,334 +0.01(+7.69%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 73,000 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+18.18%)
Aug 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 18, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 17, 2018 0.0600 0.0600 0.0600 0.0600 330,000 +0.00(+9.09%)
Jul 10, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 25, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 22, 2018 0.0600 0.0600 0.0600 0.0600 222,300 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0.0600 22,800 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2018 0.0600 0.0600 0.0600 0.0600 427,000 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0600 0.0600 280,000 +0.00(+0.00%)
Jun 04, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 01, 2018 0.0600 0.0650 0.0550 0.0650 622,000 +0.01(+18.18%)
May 30, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 29, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 17, 2018 0.0600 0.0650 0.0600 0.0650 120,000 +0.01(+8.33%)
May 16, 2018 0.0500 0.0600 0.0500 0.0600 398,000 +0.00(+9.09%)
May 15, 2018 0.0550 0.0550 0.0550 0.0550 449,000 -0.00(-8.33%)
May 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 10, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 08, 2018 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-7.69%)
May 07, 2018 0.0650 0.0650 0.0650 0.0650 71,900 +0.01(+8.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback