Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerrado Gold Inc (OP: CRDOF )

0.1900 +0.0200 (+11.76%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 (%)
Oct 29, 2021 1.210 1.276 1.210 1.276 6,830 +0.04(+2.92%)
Oct 28, 2021 1.250 1.260 1.240 1.240 9,200 -0.03(-2.36%)
Oct 27, 2021 1.370 1.370 1.270 1.270 6,078 -0.18(-12.41%)
Oct 26, 2021 1.450 1.450 36,734 +0.09(+6.88%)
Oct 25, 2021 1.359 1.380 1.340 1.357 45,340 +0.04(+3.16%)
Oct 22, 2021 1.290 1.315 1.250 1.315 15,411 +0.05(+4.37%)
Oct 20, 2021 1.260 1.260 1.260 0 +0.08(+6.78%)
Oct 19, 2021 1.250 1.250 1.180 1.180 6,246 -0.06(-4.84%)
Oct 18, 2021 1.220 1.240 1.220 1.240 1,100 -0.04(-3.39%)
Oct 15, 2021 1.261 1.290 1.230 1.284 22,651 -0.02(-1.27%)
Oct 14, 2021 1.255 1.301 1.255 1.300 15,377 +0.07(+5.71%)
Oct 13, 2021 1.287 1.287 1.230 1.230 16,000 +0.04(+3.34%)
Oct 12, 2021 1.180 1.210 1.178 1.190 8,925 -0.07(-5.56%)
Oct 08, 2021 1.260 1.260 1.260 0 +0.11(+9.57%)
Oct 07, 2021 1.111 1.160 1.111 1.150 4,650 +0.00(+0.00%)
Oct 06, 2021 1.131 1.150 1.131 1.150 14,700 +0.02(+1.77%)
Oct 05, 2021 1.125 1.130 1.050 1.130 11,310 -0.03(-2.59%)
Oct 04, 2021 1.140 1.160 1.110 1.160 9,315 -0.00(-0.28%)
Oct 01, 2021 1.163 1.170 1.163 1.163 2,290 -0.01(-0.57%)
Sep 30, 2021 1.170 1.170 1.170 1.170 7,657 +0.02(+1.74%)
Sep 28, 2021 1.150 1.150 1.150 53 -0.03(-2.54%)
Sep 27, 2021 1.140 1.180 1.139 1.180 5,232 +0.03(+2.31%)
Sep 24, 2021 1.211 1.211 1.153 1.153 1,100 -0.06(-4.68%)
Sep 23, 2021 1.188 1.252 1.140 1.210 7,350 -0.03(-2.42%)
Sep 22, 2021 1.262 1.262 1.190 1.240 40,100 -0.00(-0.31%)
Sep 21, 2021 1.200 1.300 1.200 1.244 7,444 +0.11(+9.51%)
Sep 20, 2021 1.130 1.172 1.090 1.136 6,113 -0.01(-1.23%)
Sep 17, 2021 1.150 1.150 1.150 1.150 1,470 -0.02(-1.47%)
Sep 16, 2021 1.167 1.167 1.144 1.167 21,504 -0.06(-4.81%)
Sep 15, 2021 1.190 1.226 1.190 1.226 36,830 +0.04(+3.03%)
Sep 14, 2021 1.160 1.192 1.160 1.190 12,120 +0.00(+0.30%)
Sep 13, 2021 1.080 1.200 1.080 1.186 71,720 +0.02(+1.40%)
Sep 10, 2021 1.210 1.210 1.144 1.170 22,400 -0.06(-4.88%)
Sep 09, 2021 1.230 1.230 1.230 1.230 10,000 +0.00(+0.33%)
Sep 08, 2021 1.269 1.269 1.192 1.226 6,619 -0.04(-3.47%)
Sep 07, 2021 1.260 1.310 1.260 1.270 16,725 -0.09(-6.62%)
Sep 03, 2021 1.350 1.450 1.305 1.360 27,897 +0.01(+0.74%)
Sep 02, 2021 1.330 1.360 1.330 1.350 23,027 +0.02(+1.50%)
Sep 01, 2021 1.380 1.420 1.290 1.330 45,640 -0.09(-6.33%)
Aug 31, 2021 1.400 1.420 1.328 1.420 18,009 +0.02(+1.68%)
Aug 30, 2021 1.370 1.397 1.340 1.397 18,706 +0.02(+1.81%)
Aug 27, 2021 1.350 1.372 1.160 1.372 62,087 +0.07(+5.52%)
Aug 26, 2021 1.241 1.333 1.210 1.300 34,124 +0.01(+1.15%)
Aug 25, 2021 1.275 1.333 1.230 1.285 50,088 +0.01(+0.41%)
Aug 24, 2021 1.150 1.347 1.150 1.280 171,468 +0.25(+24.62%)
Aug 23, 2021 1.066 1.099 1.027 1.027 20,100 +0.06(+5.89%)
Aug 20, 2021 0.9800 0.9800 0.9700 0.9700 33,501 -0.01(-0.78%)
Aug 19, 2021 1.020 1.030 0.9776 0.9776 50,195 -0.05(-5.09%)
Aug 18, 2021 1.050 1.060 1.030 1.030 22,780 -0.04(-3.74%)
Aug 17, 2021 1.080 1.080 1.065 1.070 3,900 +0.02(+1.90%)
Aug 16, 2021 1.042 1.286 1.030 1.050 24,965 +0.00(+0.00%)
Aug 13, 2021 1.061 1.089 1.040 1.050 16,407 -0.02(-1.87%)
Aug 12, 2021 1.080 1.094 1.070 1.070 4,032 -0.03(-2.86%)
Aug 11, 2021 1.140 1.140 1.101 1.101 7,433 +0.04(+3.43%)
Aug 10, 2021 1.088 1.102 1.065 1.065 4,197 -0.05(-4.05%)
Aug 09, 2021 1.060 1.110 1.048 1.110 26,600 +0.02(+1.83%)
Aug 06, 2021 1.095 1.095 1.070 1.090 8,790 +0.00(+0.18%)
Aug 05, 2021 1.088 1.088 1.088 1.088 2,500 -0.00(-0.09%)
Aug 04, 2021 1.170 1.202 1.089 1.089 14,608 -0.04(-3.63%)
Aug 03, 2021 1.108 1.130 1.098 1.130 18,364 -0.32(-22.07%)
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.