UK Markets closed

Candente Gold Corp. (CGDXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.06800.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.06800.06800.06800.06800.0680-
11 Aug 20220.06800.06800.06800.06800.06805,000
10 Aug 20220.07000.07000.07000.07000.0700-
09 Aug 20220.07000.07000.07000.07000.0700-
08 Aug 20220.07000.07000.07000.07000.0700-
05 Aug 20220.07000.07000.07000.07000.0700-
04 Aug 20220.07000.07000.07000.07000.0700-
03 Aug 20220.07000.07000.07000.07000.0700-
02 Aug 20220.07000.07000.07000.07000.0700-
01 Aug 20220.07000.07000.07000.07000.07005,000
29 Jul 20220.07770.07770.07770.07770.0777-
28 Jul 20220.07770.07770.07770.07770.0777-
27 Jul 20220.07770.07770.07770.07770.0777-
26 Jul 20220.07770.07770.07770.07770.0777-
25 Jul 20220.07770.07770.07770.07770.0777-
22 Jul 20220.07770.07770.07770.07770.0777-
21 Jul 20220.07770.07770.07770.07770.0777-
20 Jul 20220.07770.07770.07770.07770.0777-
19 Jul 20220.07770.07770.07770.07770.077719,200
18 Jul 20220.06000.06000.06000.06000.0600-
15 Jul 20220.06000.06000.06000.06000.0600-
14 Jul 20220.06000.06000.06000.06000.0600-
13 Jul 20220.06000.06000.06000.06000.0600-
12 Jul 20220.06000.06000.06000.06000.0600-
11 Jul 20220.06000.06000.06000.06000.0600-
08 Jul 20220.06000.06000.06000.06000.0600-
07 Jul 20220.06000.06000.06000.06000.0600-
06 Jul 20220.06000.06000.06000.06000.060025,000
05 Jul 20220.06000.06000.06000.06000.060020,000
01 Jul 20220.06470.06470.06470.06470.0647-
30 Jun 20220.06470.06470.06470.06470.0647442
29 Jun 20220.07120.07120.07120.07120.0712-
28 Jun 20220.07120.07120.07120.07120.0712-
27 Jun 20220.07000.07120.07000.07120.071210,000
24 Jun 20220.07620.07620.07620.07620.0762-
23 Jun 20220.07620.07620.07620.07620.0762-
22 Jun 20220.07620.07620.07620.07620.0762-
21 Jun 20220.07620.07620.07620.07620.0762-
17 Jun 20220.07620.07620.07620.07620.0762-
16 Jun 20220.07620.07620.07620.07620.0762900
15 Jun 20220.09960.09960.09960.09960.0996-
14 Jun 20220.09960.09960.09960.09960.0996-
13 Jun 20220.09960.09960.09960.09960.0996-
10 Jun 20220.09960.09960.09960.09960.0996-
09 Jun 20220.09960.09960.09960.09960.0996-
08 Jun 20220.09500.09960.09500.09960.0996114,381
07 Jun 20220.06680.06680.06680.06680.0668-
06 Jun 20220.06680.06680.06680.06680.0668-
03 Jun 20220.06680.06680.06680.06680.0668-
02 Jun 20220.06680.06680.06680.06680.0668-
01 Jun 20220.06680.06680.06680.06680.0668-
31 May 20220.06680.06680.06680.06680.0668-
27 May 20220.06680.06680.06680.06680.06688,500
26 May 20220.04930.04930.04930.04930.0493-
25 May 20220.04930.04930.04930.04930.0493-
24 May 20220.04930.04930.04930.04930.0493-
23 May 20220.04930.04930.04930.04930.0493-
20 May 20220.04930.04930.04930.04930.0493-
19 May 20220.04930.04930.04930.04930.0493-
18 May 20220.04930.04930.04930.04930.0493-
17 May 20220.04930.04930.04930.04930.0493-
16 May 20220.04930.04930.04930.04930.0493-
13 May 20220.04930.04930.04930.04930.0493-
12 May 20220.04930.04930.04930.04930.0493-
11 May 20220.04930.04930.04930.04930.0493-
10 May 20220.04930.04930.04930.04930.0493-
09 May 20220.04930.04930.04930.04930.0493-
06 May 20220.05320.05320.04930.04930.049315,000
05 May 20220.06000.06000.06000.06000.0600-
04 May 20220.06000.06000.06000.06000.060010,000
03 May 20220.06370.06370.06370.06370.063710,000
02 May 20220.08650.08650.08650.08650.0865-
29 Apr 20220.08650.08650.08650.08650.0865-
28 Apr 20220.08650.08650.08650.08650.0865-
27 Apr 20220.08650.08650.08650.08650.0865-
26 Apr 20220.08650.08650.08650.08650.0865-
25 Apr 20220.07000.08650.07000.08650.086512,325
22 Apr 20220.07000.07000.07000.07000.0700-
21 Apr 20220.07000.07000.07000.07000.0700-
20 Apr 20220.07000.07000.07000.07000.0700-
19 Apr 20220.07000.07000.07000.07000.0700-
18 Apr 20220.07000.07000.07000.07000.0700-
14 Apr 20220.07000.07000.07000.07000.0700-
13 Apr 20220.07000.07000.07000.07000.070020,000
12 Apr 20220.07000.07000.07000.07000.0700-
11 Apr 20220.07000.07000.07000.07000.070010,000
08 Apr 20220.07550.07550.07550.07550.075550,001
07 Apr 20220.06840.06840.06840.06840.06841,000
06 Apr 20220.07010.07010.07000.07000.070020,000
05 Apr 20220.07000.07000.07000.07000.0700-
04 Apr 20220.07300.07300.07000.07000.070050,000
01 Apr 20220.07000.07000.07000.07000.0700-
31 Mar 20220.07000.07000.07000.07000.0700-
30 Mar 20220.07000.07000.07000.07000.0700-
29 Mar 20220.04080.07000.04080.07000.070024,400
28 Mar 20220.07500.07500.07500.07500.075010,000
25 Mar 20220.07800.07800.07800.07800.0780-
24 Mar 20220.07800.07800.07800.07800.07806,600
23 Mar 20220.09750.09750.09750.09750.0975-
22 Mar 20220.09750.09750.09750.09750.0975-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...