Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	0.1600	0.1600	0.1500	0.1500	155,100	-0.02(-11.76%)
Dec 31, 2019		0.1700	0.1700	0.1700	0	+0.01(+3.03%)
Dec 30, 2019	0.1650	0.1700	0.1600	0.1650	39,600	+0.01(+6.45%)
Dec 27, 2019	0.1450	0.1550	0.1450	0.1550	35,882	+0.01(+10.71%)
Dec 24, 2019		0.1400	0.1400	0.1400	0	-0.00(-3.45%)
Dec 23, 2019	0.1400	0.1450	0.1400	0.1450	58,900	+0.00(+3.57%)
Dec 20, 2019	0.1350	0.1400	0.1350	0.1400	100,000	+0.00(+0.00%)
Dec 19, 2019	0.1400	0.1400	0.1400	0.1400	20,000	+0.01(+7.69%)
Dec 18, 2019	0.1300	0.1300	0.1200	0.1300	75,000	+0.01(+8.33%)
Dec 17, 2019	0.1200	0.1200	0.1200	0.1200	86,000	+0.00(+4.35%)
Dec 13, 2019		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Dec 12, 2019	0.1250	0.1300	0.1150	0.1150	19,000	-0.00(-4.17%)
Dec 11, 2019	0.1100	0.1200	0.1100	0.1200	62,000	+0.02(+20.00%)
Dec 10, 2019	0.0950	0.1000	0.0950	0.1000	186,000	+0.01(+11.11%)
Dec 05, 2019		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Dec 04, 2019	0.0950	0.0950	0.0900	0.0900	5,000	-0.01(-10.00%)
Nov 27, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Nov 25, 2019		0.1000	0.1000	0.1000	0	+0.01(+11.11%)
Nov 22, 2019	0.0900	0.0900	0.0900	0.0900	1,000	+0.00(+0.00%)
Nov 19, 2019		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Nov 18, 2019	0.0900	0.0900	0.0900	0.0900	63,500	+0.00(+0.00%)
Nov 14, 2019		0.0900	0.0900	0.0900	0	+0.00(+5.88%)
Nov 07, 2019		0.0850	0.0850	0.0850	0	-0.01(-10.53%)
Nov 04, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 31, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 29, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 28, 2019	0.0950	0.0950	0.0950	0.0950	40,000	+0.00(+0.00%)
Oct 25, 2019	0.0950	0.0950	0.0950	0.0950	1,000	+0.00(+0.00%)
Oct 24, 2019	0.0950	0.0950	0.0950	0.0950	42,100	+0.00(+0.00%)
Oct 23, 2019	0.0950	0.0950	0.0950	0.0950	108,000	-0.01(-5.00%)
Oct 21, 2019		0.1000	0.1000	0.1000	0	-0.00(-4.76%)
Oct 18, 2019	0.1050	0.1050	0.1050	0.1050	2,000	+0.01(+10.53%)
Oct 17, 2019		0.0950	0.0950	0.0950	2	+0.00(+0.00%)
Oct 15, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 11, 2019		0.0950	0.0950	0.0950	0	-0.01(-5.00%)
Oct 10, 2019	0.1000	0.1000	0.1000	0.1000	159,500	-0.01(-9.09%)
Oct 04, 2019		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Oct 03, 2019	0.1000	0.1100	0.1000	0.1100	88,999	+0.01(+4.76%)
Oct 01, 2019		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Sep 30, 2019	0.1050	0.1050	0.1050	0.1050	103,500	+0.00(+0.00%)
Sep 27, 2019	0.1050	0.1050	0.1050	0.1050	500	+0.00(+0.00%)
Sep 26, 2019	0.1050	0.1050	0.1050	0.1050	40,000	+0.00(+0.00%)
Sep 24, 2019		0.1050	0.1050	0.1050	0	-0.01(-4.55%)
Sep 23, 2019	0.1100	0.1100	0.1100	0.1100	9,100	+0.00(+0.00%)
Sep 20, 2019	0.1050	0.1100	0.1050	0.1100	78,000	+0.01(+10.00%)
Sep 19, 2019	0.1000	0.1000	0.1000	0.1000	41,999	+0.00(+0.00%)
Sep 18, 2019	0.1000	0.1000	0.1000	0.1000	4,000	+0.00(+0.00%)
Sep 17, 2019	0.1000	0.1000	0.1000	0.1000	31,000	+0.00(+0.00%)
Sep 16, 2019	0.0950	0.1000	0.0950	0.1000	81,000	+0.00(+0.00%)
Sep 13, 2019	0.1000	0.1000	0.1000	0.1000	45,000	+0.00(+0.00%)
Sep 12, 2019	0.1000	0.1000	0.1000	0.1000	40,000	+0.00(+0.00%)
Sep 11, 2019	0.1000	0.1000	0.1000	0.1000	150,000	+0.00(+0.00%)
Sep 10, 2019	0.1000	0.1000	0.1000	0.1000	56,500	+0.00(+0.00%)
Sep 05, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Sep 04, 2019	0.1000	0.1000	0.1000	0.1000	21,800	-0.00(-4.76%)
Sep 03, 2019	0.1000	0.1050	0.1000	0.1050	151,500	+0.00(+0.00%)
Aug 30, 2019		0.1050	0.1050	0.1050	0	-0.01(-4.55%)
Aug 29, 2019	0.1100	0.1100	0.1100	0.1100	2,700	+0.00(+0.00%)
Aug 28, 2019	0.1100	0.1100	0.1000	0.1100	170,500	+0.01(+10.00%)
Aug 27, 2019	0.1050	0.1050	0.1000	0.1000	155,500	+0.00(+0.00%)
Aug 26, 2019	0.1000	0.1000	0.1000	0.1000	7,500	-0.01(-9.09%)
Aug 23, 2019	0.1100	0.1100	0.1000	0.1100	96,499	+0.01(+4.76%)
Aug 22, 2019	0.0950	0.1050	0.0950	0.1050	133,500	+0.01(+16.67%)
Aug 21, 2019	0.0950	0.0950	0.0900	0.0900	130,500	+0.00(+0.00%)
Aug 20, 2019	0.1050	0.1050	0.0900	0.0900	456,250	-0.01(-14.29%)
Aug 19, 2019	0.1100	0.1100	0.1000	0.1050	153,500	-0.01(-4.55%)
Aug 16, 2019	0.1100	0.1100	0.1100	0.1100	267,500	-0.01(-4.35%)
Aug 15, 2019	0.1100	0.1150	0.1100	0.1150	17,500	+0.00(+0.00%)
Aug 14, 2019	0.1150	0.1150	0.1100	0.1150	54,000	-0.00(-4.17%)
Aug 13, 2019	0.1200	0.1200	0.1200	0.1200	14,000	-0.01(-4.00%)
Aug 12, 2019	0.1250	0.1300	0.1200	0.1250	466,500	+0.00(+0.00%)
Aug 09, 2019	0.1200	0.1400	0.1200	0.1250	205,500	+0.01(+13.64%)
Aug 08, 2019	0.1050	0.1100	0.1000	0.1100	613,741	+0.01(+4.76%)
Aug 07, 2019	0.1650	0.1800	0.1050	0.1050	2,625,528	-0.06(-36.36%)
Aug 06, 2019	0.1700	0.1700	0.1650	0.1650	176,500	-0.01(-5.71%)
Aug 02, 2019		0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Aug 01, 2019	0.1750	0.1750	0.1750	0.1750	13,100	-0.01(-5.41%)
Jul 31, 2019	0.1850	0.1850	0.1850	0.1850	1,777	+0.01(+2.78%)
Jul 30, 2019	0.1750	0.1800	0.1700	0.1800	69,952	+0.00(+0.00%)
Jul 26, 2019		0.1800	0.1800	0.1800	0	-0.01(-2.70%)
Jul 25, 2019	0.1800	0.1950	0.1800	0.1850	87,412	+0.01(+2.78%)
Jul 24, 2019	0.1850	0.1850	0.1800	0.1800	48,739	-0.01(-2.70%)
Jul 23, 2019	0.1750	0.1850	0.1700	0.1850	347,200	+0.01(+5.71%)
Jul 22, 2019	0.2000	0.2000	0.1600	0.1750	808,150	-0.03(-14.63%)
Jul 19, 2019	0.2000	0.2050	0.2000	0.2050	200,700	+0.00(+0.00%)
Jul 18, 2019	0.1950	0.2050	0.1800	0.2050	372,685	+0.01(+7.89%)
Jul 17, 2019	0.2100	0.2100	0.1900	0.1900	156,900	-0.02(-11.63%)
Jul 16, 2019	0.2050	0.2150	0.2050	0.2150	13,800	+0.01(+4.88%)
Jul 15, 2019	0.2250	0.2250	0.2050	0.2050	112,700	-0.02(-8.89%)
Jul 12, 2019	0.2250	0.2250	0.2150	0.2250	335,998	+0.00(+0.00%)
Jul 11, 2019	0.2300	0.2300	0.2200	0.2250	71,500	-0.01(-2.17%)
Jul 10, 2019	0.2350	0.2350	0.2200	0.2300	325,300	-0.01(-4.17%)
Jul 09, 2019	0.2300	0.2450	0.2250	0.2400	648,739	+0.01(+6.67%)
Jul 08, 2019	0.2100	0.2400	0.2000	0.2250	713,620	+0.02(+7.14%)
Jul 05, 2019	0.1800	0.2100	0.1800	0.2100	250,500	+0.02(+10.53%)
Jul 04, 2019	0.1900	0.1900	0.1850	0.1900	30,752	+0.00(+0.00%)
Jul 03, 2019	0.1800	0.1900	0.1800	0.1900	31,000	+0.00(+0.00%)
Jul 02, 2019	0.1900	0.1900	0.1900	0.1900	125,000	+0.00(+0.00%)
Jun 28, 2019		0.1900	0.1900	0.1900	0	+0.01(+5.56%)
Jun 27, 2019	0.1900	0.1900	0.1800	0.1800	91,000	-0.01(-2.70%)
Jun 26, 2019	0.2000	0.2000	0.1800	0.1850	277,800	-0.02(-7.50%)
Jun 25, 2019	0.1800	0.2000	0.1800	0.2000	200,499	+0.02(+11.11%)
Jun 24, 2019	0.1800	0.1800	0.1800	0.1800	32,750	-0.01(-2.70%)
Jun 21, 2019	0.1800	0.1850	0.1800	0.1850	148,671	+0.01(+2.78%)
Jun 20, 2019	0.1800	0.1800	0.1800	0.1800	22,100	+0.00(+0.00%)
Jun 19, 2019	0.1750	0.1900	0.1750	0.1800	267,300	+0.01(+9.09%)
Jun 18, 2019	0.1700	0.1750	0.1650	0.1650	63,500	-0.01(-2.94%)
Jun 17, 2019	0.1850	0.1850	0.1650	0.1700	120,000	-0.00(-2.86%)
Jun 14, 2019	0.1700	0.1800	0.1700	0.1750	40,000	+0.00(+2.94%)
Jun 13, 2019	0.1650	0.1750	0.1650	0.1700	103,527	-0.00(-2.86%)
Jun 12, 2019	0.1800	0.1800	0.1750	0.1750	26,795	+0.00(+0.00%)
Jun 11, 2019	0.1750	0.1800	0.1700	0.1750	27,622	+0.00(+0.00%)
Jun 10, 2019	0.1900	0.1950	0.1700	0.1750	103,400	-0.01(-5.41%)
Jun 07, 2019	0.1900	0.2000	0.1850	0.1850	165,498	-0.01(-2.63%)
Jun 06, 2019	0.1900	0.1950	0.1900	0.1900	165,499	+0.01(+2.70%)
Jun 05, 2019	0.1700	0.1850	0.1700	0.1850	278,000	+0.02(+12.12%)
Jun 04, 2019	0.1650	0.1650	0.1650	0.1650	68,000	+0.00(+0.00%)
Jun 03, 2019	0.1650	0.1650	0.1600	0.1650	58,000	+0.02(+10.00%)
May 31, 2019	0.1550	0.1600	0.1400	0.1500	467,000	-0.01(-3.23%)
May 30, 2019	0.1600	0.1600	0.1550	0.1550	64,500	-0.01(-3.13%)
May 29, 2019	0.1600	0.1600	0.1550	0.1600	8,900	-0.01(-3.03%)
May 28, 2019	0.1750	0.1750	0.1650	0.1650	58,700	-0.01(-2.94%)
May 27, 2019	0.1600	0.1700	0.1600	0.1700	10,000	+0.02(+9.68%)
May 24, 2019	0.1500	0.1550	0.1450	0.1550	20,000	+0.00(+0.00%)
May 23, 2019	0.1550	0.1550	0.1550	0.1550	126,500	+0.00(+0.00%)
May 22, 2019	0.1500	0.1550	0.1450	0.1550	167,999	+0.01(+3.33%)
May 21, 2019	0.1650	0.1650	0.1500	0.1500	58,020	-0.01(-3.23%)
May 17, 2019		0.1550	0.1550	0.1550	0	+0.00(+0.00%)
May 16, 2019	0.1550	0.1600	0.1550	0.1550	177,625	+0.00(+0.00%)
May 15, 2019	0.1500	0.1550	0.1500	0.1550	174,500	+0.00(+0.00%)
May 14, 2019	0.1600	0.1650	0.1500	0.1550	161,500	-0.01(-3.13%)
May 13, 2019	0.1550	0.1600	0.1500	0.1600	432,500	+0.00(+0.00%)
May 10, 2019	0.1650	0.1700	0.1450	0.1600	121,685	-0.01(-3.03%)
May 09, 2019	0.1700	0.1700	0.1550	0.1650	229,000	+0.00(+0.00%)
May 08, 2019	0.1750	0.1750	0.1600	0.1650	87,500	-0.01(-8.33%)
May 07, 2019	0.1700	0.1800	0.1550	0.1800	171,400	+0.01(+5.88%)
May 06, 2019	0.1800	0.1800	0.1700	0.1700	89,000	-0.00(-2.86%)
May 03, 2019	0.1500	0.1850	0.1400	0.1750	798,798	+0.01(+9.37%)
May 02, 2019	0.1650	0.1650	0.1500	0.1600	367,400	+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