CDG

Candente Gold Historical Data - CDG

CDG Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.07 0.005 7.69% 0.07 0.07 0.07 119,700
Aug 04 2020 0.065 0.00 0.0% 0.065 0.07 0.065 19,948
Aug 03 2020 0.065 0.00 +0.00% 0.065 0.065 0.065 0
Jul 31 2020 0.065 0.005 8.33% 0.065 0.065 0.065 2,000
Jul 30 2020 0.06 -0.01 -14.29% 0.065 0.065 0.06 69,620
Jul 29 2020 0.07 0.00 0.0% 0.07 0.07 0.07 28,500
Jul 28 2020 0.07 0.00 0.0% 0.065 0.07 0.065 58,000
Jul 27 2020 0.07 -0.005 -6.67% 0.075 0.08 0.07 107,000
Jul 24 2020 0.075 0.005 7.14% 0.075 0.075 0.07 21,900
Jul 23 2020 0.07 -0.005 -6.67% 0.075 0.08 0.07 190,000
Jul 22 2020 0.075 -0.005 -6.25% 0.08 0.08 0.075 266,500
Jul 21 2020 0.08 -0.015 -15.79% 0.10 0.10 0.075 166,400
Jul 20 2020 0.095 0.02 26.67% 0.075 0.105 0.075 386,000
Jul 17 2020 0.075 0.00 0.0% 0.075 0.075 0.06 98,005
Jul 16 2020 0.075 0.015 25.0% 0.06 0.075 0.06 279,000
Jul 15 2020 0.06 0.00 0.0% 0.065 0.065 0.06 140,500
Jul 14 2020 0.06 0.01 20.0% 0.065 0.065 0.06 302,000
Jul 13 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jul 10 2020 0.05 0.00 0.0% 0.05 0.05 0.05 110,500
Jul 09 2020 0.05 -0.005 -9.09% 0.055 0.055 0.035 542,800
Jul 08 2020 0.055 0.00 0.0% 0.06 0.06 0.055 272,000
Jul 07 2020 0.055 0.005 10.0% 0.05 0.06 0.05 360,500
Jul 06 2020 0.05 0.01 25.0% 0.035 0.05 0.035 905,870
Jul 03 2020 0.04 0.005 14.29% 0.035 0.04 0.035 151,000
Jul 02 2020 0.035 -0.005 -12.5% 0.03 0.035 0.03 65,000
Jul 01 2020 0.04 0.00 +0.00% 0.035 0.04 0.035 0
Jun 30 2020 0.04 0.01 33.33% 0.035 0.04 0.035 139,666
Jun 29 2020 0.03 0.00 0.0% 0.035 0.035 0.03 51,810
Jun 26 2020 0.03 0.005 20.0% 0.03 0.03 0.03 257,000
Jun 25 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 24 2020 0.025 0.00 0.0% 0.025 0.025 0.025 22,000
Jun 23 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 22 2020 0.025 0.00 0.0% 0.02 0.025 0.02 23,000
Jun 19 2020 0.025 0.00 0.0% 0.025 0.025 0.025 37,000
Jun 18 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 17 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 16 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 15 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 12 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 11 2020 0.025 -0.005 -16.67% 0.025 0.025 0.025 100,000
Jun 10 2020 0.03 0.005 20.0% 0.03 0.03 0.03 1,000
Jun 09 2020 0.025 -0.005 -16.67% 0.025 0.025 0.025 5,000
Jun 08 2020 0.03 0.00 0.0% 0.03 0.03 0.03 20
Jun 05 2020 0.03 0.005 20.0% 0.03 0.03 0.03 1,000
Jun 04 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 03 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jun 02 2020 0.025 0.00 0.0% 0.02 0.025 0.02 28,000
Jun 01 2020 0.025 0.005 25.0% 0.02 0.025 0.02 221,200
May 29 2020 0.02 0.00 0.0% 0.02 0.02 0.02 47,400
May 28 2020 0.02 -0.005 -20.0% 0.02 0.02 0.02 224,000
May 27 2020 0.025 0.00 0.0% 0.025 0.025 0.025 9,000
May 26 2020 0.025 -0.005 -16.67% 0.025 0.025 0.025 33,000
May 25 2020 0.03 0.00 0.0% 0.03 0.03 0.03 72,000
May 22 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
May 21 2020 0.03 0.00 0.0% 0.03 0.03 0.03 600
May 20 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
May 19 2020 0.03 0.00 0.0% 0.03 0.03 0.025 70,000
May 18 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
May 15 2020 0.03 0.00 0.0% 0.03 0.03 0.03 26,000
May 14 2020 0.03 0.00 0.0% 0.03 0.035 0.03 307,000
May 13 2020 0.03 0.00 0.0% 0.03 0.03 0.03 14,000
May 12 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
May 11 2020 0.03 -0.005 -14.29% 0.03 0.03 0.03 22,000
May 08 2020 0.035 0.00 0.0% 0.035 0.035 0.03 108,000
Your Recent History
TSXV
CDG
Candente G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 22:07:11