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 UNCHANGED
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 (%)
Apr 28, 2023 0.7109 0.7181 0.7000 0.7000 44,500 -0.02(-3.39%)
Apr 27, 2023 0.7665 0.7665 0.7021 0.7246 39,845 -0.01(-1.37%)
Apr 26, 2023 0.7164 0.7347 0.7164 0.7347 33,500 +0.01(+0.74%)
Apr 25, 2023 0.7383 0.7383 0.7138 0.7293 2,440 -0.02(-2.02%)
Apr 24, 2023 0.7524 0.7600 0.7406 0.7443 16,425 +0.02(+3.46%)
Apr 21, 2023 0.7456 0.7461 0.7194 0.7194 64,950 -0.01(-1.86%)
Apr 20, 2023 0.7440 0.7500 0.7200 0.7330 93,055 +0.02(+2.20%)
Apr 19, 2023 0.7350 0.7350 0.7172 0.7172 24,200 -0.02(-2.42%)
Apr 18, 2023 0.7123 0.7350 0.6922 0.7350 51,050 +0.01(+2.04%)
Apr 17, 2023 0.7303 0.7376 0.7100 0.7203 62,133 +0.02(+2.89%)
Apr 14, 2023 0.7040 0.7125 0.6853 0.7001 18,923 -0.00(-0.55%)
Apr 13, 2023 0.6776 0.7040 0.6631 0.7040 48,795 +0.05(+8.31%)
Apr 12, 2023 0.6500 0.6518 0.6350 0.6500 26,250 +0.00(+0.46%)
Apr 11, 2023 0.6200 0.6470 0.6176 0.6470 49,734 +0.03(+4.32%)
Apr 10, 2023 0.6100 0.6202 0.6100 0.6202 19,400 +0.01(+0.88%)
Apr 06, 2023 0.6150 0.6249 0.6064 0.6148 6,525 -0.02(-2.41%)
Apr 05, 2023 0.6300 0.6300 0.6300 0.6300 5,883 +0.00(+0.00%)
Apr 04, 2023 0.6350 0.6450 0.6227 0.6300 57,390 +0.01(+2.11%)
Apr 03, 2023 0.5985 0.6170 0.5985 0.6170 16,238 -0.00(-0.02%)
Mar 31, 2023 0.6154 0.6171 0.6154 0.6171 9,000 +0.01(+0.82%)
Mar 30, 2023 0.6238 0.6238 0.6121 0.6121 2,310 -0.01(-1.27%)
Mar 29, 2023 0.6200 0.6200 0.6200 0.6200 4,840 +0.00(+0.16%)
Mar 28, 2023 0.6373 0.6373 0.6190 0.6190 67,940 -0.03(-4.48%)
Mar 27, 2023 0.6400 0.6480 0.6267 0.6480 25,094 +0.02(+3.40%)
Mar 24, 2023 0.6263 0.6267 0.6263 0.6267 2,600 -0.01(-0.93%)
Mar 23, 2023 0.6240 0.6326 0.6240 0.6326 4,530 +0.05(+8.21%)
Mar 22, 2023 0.5715 0.5846 0.5678 0.5846 22,080 +0.01(+2.02%)
Mar 21, 2023 0.5624 0.5730 0.5380 0.5730 35,800 -0.02(-2.75%)
Mar 20, 2023 0.5500 0.5892 0.5300 0.5892 52,807 +0.04(+6.99%)
Mar 17, 2023 0.5100 0.5647 0.5100 0.5507 49,992 +0.04(+6.93%)
Mar 16, 2023 0.5634 0.5679 0.5100 0.5150 24,810 -0.02(-3.85%)
Mar 15, 2023 0.5961 0.5961 0.5314 0.5356 21,301 -0.05(-8.40%)
Mar 14, 2023 0.5963 0.5963 0.5780 0.5847 5,571 -0.01(-0.93%)
Mar 13, 2023 0.6090 0.6090 0.5731 0.5902 33,401 +0.05(+9.30%)
Mar 10, 2023 0.5613 0.5661 0.5360 0.5400 60,600 +0.01(+0.93%)
Mar 09, 2023 0.5776 0.5860 0.5200 0.5350 106,919 -0.08(-13.29%)
Mar 08, 2023 0.5841 0.6276 0.5841 0.6170 102,100 -0.03(-5.16%)
Mar 07, 2023 0.6676 0.6676 0.6506 0.6506 17,200 -0.02(-2.90%)
Mar 06, 2023 0.6700 0.6700 0.6700 0.6700 7,700 -0.02(-2.90%)
Mar 03, 2023 0.6800 0.6900 0.6800 0.6900 20,500 +0.04(+6.83%)
Mar 02, 2023 0.6438 0.6459 0.6438 0.6459 16,000 +0.00(+0.76%)
Mar 01, 2023 0.6518 0.6518 0.6410 0.6410 1,400 +0.00(+0.27%)
Feb 28, 2023 0.6430 0.6430 0.6393 0.6393 1,631 -0.00(-0.76%)
Feb 27, 2023 0.6457 0.6589 0.6442 0.6442 7,400 +0.00(+0.66%)
Feb 24, 2023 0.6811 0.6811 0.6300 0.6400 18,560 -0.04(-6.02%)
Feb 23, 2023 0.6810 0.6810 0.6810 0.6810 410 +0.02(+2.62%)
Feb 22, 2023 0.6636 0.6636 0.6636 0.6636 2,000 -0.01(-0.84%)
Feb 21, 2023 0.6668 0.6863 0.6606 0.6692 16,750 +0.02(+2.72%)
Feb 17, 2023 0.6515 0.6646 0.6515 0.6515 2,000 -0.02(-2.67%)
Feb 16, 2023 0.6800 0.6800 0.6693 0.6694 22,000 +0.01(+1.29%)
Feb 15, 2023 0.6605 0.6609 0.6605 0.6609 600 -0.03(-3.88%)
Feb 14, 2023 0.6946 0.6946 0.6876 0.6876 5,750 -0.00(-0.66%)
Feb 13, 2023 0.6939 0.6942 0.6922 0.6922 17,200 -0.01(-1.61%)
Feb 10, 2023 0.7081 0.7156 0.7035 0.7035 14,550 +0.02(+2.39%)
Feb 09, 2023 0.7058 0.7160 0.6871 0.6871 47,200 -0.02(-2.65%)
Feb 08, 2023 0.6821 0.7059 0.6815 0.7058 19,300 +0.05(+8.38%)
Feb 07, 2023 0.6782 0.6782 0.6512 0.6512 5,100 -0.02(-2.44%)
Feb 06, 2023 0.6675 0.6675 0.6675 0.6675 6,000 -0.02(-3.25%)
Feb 03, 2023 0.6964 0.6995 0.6899 0.6899 3,500 +0.02(+3.43%)
Feb 02, 2023 0.6818 0.6921 0.6670 0.6670 18,400 -0.06(-7.91%)
Feb 01, 2023 0.7243 0.7243 0.7243 0.7243 1,322 -0.00(-0.17%)
Jan 31, 2023 0.7310 0.7310 0.7180 0.7255 11,800 -0.01(-1.55%)
Jan 30, 2023 0.7369 0.7369 0.7369 0.7369 3,000 +0.01(+1.22%)
Jan 27, 2023 0.7255 0.7327 0.7255 0.7280 5,770 +0.03(+4.00%)
Jan 25, 2023 0.7000 0 -0.01(-1.07%)
Jan 24, 2023 0.7150 0.7150 0.7076 0.7076 3,500 -0.01(-1.72%)
Jan 23, 2023 0.7300 0.7402 0.7118 0.7200 83,800 -0.01(-1.22%)
Jan 20, 2023 0.7100 0.7334 0.7062 0.7289 36,650 +0.04(+5.59%)
Jan 19, 2023 0.6531 0.6903 0.6531 0.6903 34,995 +0.05(+8.11%)
Jan 18, 2023 0.6660 0.6685 0.6385 0.6385 20,600 -0.01(-2.19%)
Jan 17, 2023 0.6536 0.6689 0.6528 0.6528 31,050 -0.02(-2.57%)
Jan 13, 2023 0.6700 0.6700 0.6550 0.6700 67,280 +0.02(+2.74%)
Jan 12, 2023 0.6521 0.6684 0.6521 0.6521 13,650 -0.01(-0.94%)
Jan 11, 2023 0.6375 0.6600 0.6335 0.6583 5,850 -0.00(-0.26%)
Jan 10, 2023 0.6570 0.6600 0.6570 0.6600 5,750 -0.01(-2.21%)
Jan 09, 2023 0.7025 0.7025 0.6749 0.6749 13,651 -0.02(-2.20%)
Jan 06, 2023 0.7065 0.7277 0.6901 0.6901 31,808 -0.02(-2.80%)
Jan 05, 2023 0.7113 0.7146 0.7100 0.7100 6,305 -0.01(-0.92%)
Jan 04, 2023 0.7250 0.7250 0.7100 0.7166 41,311 +0.03(+4.72%)
Jan 03, 2023 0.6861 0.6891 0.6400 0.6843 21,268 +0.03(+4.19%)
Dec 30, 2022 0.6465 0.6568 0.6465 0.6568 5,180 +0.00(+0.52%)
Dec 29, 2022 0.6400 0.6534 0.6400 0.6534 3,241 +0.05(+8.90%)
Dec 28, 2022 0.6328 0.6355 0.6000 0.6000 13,500 -0.03(-4.76%)
Dec 27, 2022 0.6200 0.6300 0.6200 0.6300 22,800 +0.00(+0.00%)
Dec 23, 2022 0.5913 0.6300 0.5913 0.6300 51,000 +0.04(+6.20%)
Dec 22, 2022 0.6031 0.6031 0.5932 0.5932 1,274 +0.01(+1.40%)
Dec 21, 2022 0.5995 0.6000 0.5850 0.5850 50,200 -0.01(-0.85%)
Dec 20, 2022 0.5775 0.5900 0.5775 0.5900 34,500 +0.02(+3.51%)
Dec 19, 2022 0.6040 0.6040 0.5615 0.5700 17,401 -0.03(-4.65%)
Dec 15, 2022 0.5978 0 +0.05(+8.87%)
Dec 14, 2022 0.5650 0.5650 0.5491 0.5491 27,900 -0.00(-0.13%)
Dec 13, 2022 0.5100 0.5700 0.5100 0.5498 17,100 +0.02(+3.64%)
Dec 12, 2022 0.5284 0.5305 0.5100 0.5305 49,210 +0.01(+2.02%)
Dec 09, 2022 0.5139 0.5289 0.5127 0.5200 83,730 -0.03(-4.64%)
Dec 08, 2022 0.5484 0.5484 0.5377 0.5453 96,900 +0.01(+1.34%)
Dec 07, 2022 0.5400 0.5476 0.5381 0.5381 21,225 -0.00(-0.35%)
Dec 06, 2022 0.5600 0.5605 0.5400 0.5400 2,200 -0.02(-2.86%)
Dec 05, 2022 0.5920 0.5920 0.5559 0.5559 37,744 -0.02(-4.16%)
Dec 02, 2022 0.5595 0.5800 0.5500 0.5800 10,100 +0.01(+0.89%)
Dec 01, 2022 0.6265 0.6297 0.5659 0.5749 117,255 -0.03(-4.17%)
Nov 30, 2022 0.6164 0.6164 0.5877 0.5999 37,932 -0.04(-6.27%)
Nov 29, 2022 0.6095 0.6400 0.6095 0.6400 37,530 +0.02(+3.23%)
Nov 28, 2022 0.6330 0.6400 0.6200 0.6200 126,656 -0.01(-1.34%)
Nov 25, 2022 0.6306 0.6320 0.6284 0.6284 62,896 +0.01(+2.18%)
Nov 23, 2022 0.5868 0.6150 0.5711 0.6150 137,078 +0.01(+1.35%)
Nov 22, 2022 0.5956 0.6068 0.5874 0.6068 55,625 +0.01(+1.85%)
Nov 21, 2022 0.5886 0.6031 0.5799 0.5958 194,735 +0.02(+3.08%)
Nov 18, 2022 0.5800 0.5800 0.5687 0.5780 10,550 -0.00(-0.55%)
Nov 17, 2022 0.6096 0.6096 0.5812 0.5812 24,070 -0.02(-3.21%)
Nov 16, 2022 0.6100 0.6100 0.6005 0.6005 1,300 +0.00(+0.00%)
Nov 15, 2022 0.6280 0.6280 0.6005 0.6005 19,300 -0.01(-0.99%)
Nov 14, 2022 0.6065 0.6065 0.6065 0.6065 200 +0.00(+0.08%)
Nov 10, 2022 0.6060 18 +0.02(+4.18%)
Nov 09, 2022 0.5817 0.5817 0.5817 0.5817 1,000 -0.03(-5.17%)
Nov 08, 2022 0.6275 0.6275 0.5841 0.6134 13,700 -0.01(-1.76%)
Nov 04, 2022 0.6244 0 +0.02(+4.07%)
Nov 03, 2022 0.6000 0.6000 0.6000 0.6000 1,333 +0.03(+4.35%)
Nov 02, 2022 0.5704 0.5750 0.5704 0.5750 15,700 -0.01(-0.86%)
Nov 01, 2022 0.5800 0.5800 0.5800 0.5800 4,000 +0.02(+3.59%)
Oct 31, 2022 0.5484 0.5599 0.5484 0.5599 18,370 +0.00(+0.02%)
Oct 28, 2022 0.5527 0.5602 0.5527 0.5598 5,100 -0.06(-9.52%)
Oct 26, 2022 0.6187 1,400 +0.00(+0.60%)
Oct 25, 2022 0.6000 0.6150 0.5975 0.6150 9,900 +0.02(+2.50%)
Oct 24, 2022 0.6004 0.6004 0.6000 0.6000 9,167 -0.00(-0.18%)
Oct 21, 2022 0.6011 0.6011 0.6011 0.6011 1,000 +0.01(+2.19%)
Oct 20, 2022 0.6202 0.6202 0.5882 0.5882 825 -0.03(-4.74%)
Oct 19, 2022 0.6175 0.6175 0.6175 0.6175 100 -0.03(-5.09%)
Oct 17, 2022 0.6506 183 +0.03(+5.69%)
Oct 13, 2022 0.6156 0 +0.03(+5.03%)
Oct 12, 2022 0.5861 0.5861 0.5861 0.5861 8,300 -0.00(-0.66%)
Oct 11, 2022 0.5828 0.5900 0.5828 0.5900 1,120 -0.01(-1.80%)
Oct 07, 2022 0.6008 30 -0.05(-7.82%)
Oct 06, 2022 0.6518 0.6518 0.6518 0.6518 8,000 -0.02(-2.72%)
Oct 05, 2022 0.6700 0.6700 0.6700 0.6700 1,528 -0.02(-2.87%)
Oct 04, 2022 0.6559 0.6898 0.6559 0.6898 42,846 +0.05(+8.48%)
Oct 03, 2022 0.6613 0.6613 0.6265 0.6359 27,180 +0.01(+0.84%)
Sep 30, 2022 0.6258 0.6400 0.6258 0.6306 5,100 +0.02(+3.48%)
Sep 28, 2022 0.6094 640 +0.02(+3.29%)
Sep 27, 2022 0.5909 0.5909 0.5900 0.5900 6,100 +0.03(+6.21%)
Sep 26, 2022 0.5900 0.6500 0.5555 0.5555 27,394 -0.09(-14.43%)
Sep 23, 2022 0.6500 0.6500 0.5935 0.6492 119,200 -0.04(-5.91%)
Sep 22, 2022 0.6819 0.6900 0.6819 0.6900 13,295 -0.01(-1.02%)
Sep 21, 2022 0.6971 0.6971 0.6971 0.6971 2,005 -0.00(-0.71%)
Sep 20, 2022 0.7021 0.7021 0.7021 0.7021 1,045 +0.01(+1.71%)
Sep 19, 2022 0.7050 0.7050 0.6903 0.6903 7,333 -0.06(-8.19%)
Sep 16, 2022 0.7519 0.7519 0.7519 0.7519 972 +0.01(+1.61%)
Sep 15, 2022 0.7400 0.7400 0.7400 0.7400 3,130 -0.03(-3.90%)
Sep 14, 2022 0.7700 0.7700 0.7700 0.7700 1,050 +0.01(+1.38%)
Sep 13, 2022 0.7405 0.7595 0.7405 0.7595 5,200 -0.07(-8.05%)
Sep 12, 2022 0.8260 0.8260 0.8260 0.8260 12,365 +0.04(+4.94%)
Sep 09, 2022 0.7871 0.7871 0.7871 0.7871 3,025 +0.02(+2.22%)
Sep 07, 2022 0.7700 0 +0.00(+0.31%)
Sep 06, 2022 0.8050 0.8176 0.7400 0.7676 24,994 -0.04(-4.65%)
Sep 02, 2022 0.8118 0.8136 0.8050 0.8050 2,810 -0.01(-1.34%)
Sep 01, 2022 0.8400 0.8417 0.8125 0.8159 12,905 -0.05(-5.94%)
Aug 31, 2022 0.9174 0.9174 0.8438 0.8674 4,487 -0.01(-0.66%)
Aug 30, 2022 0.9460 0.9460 0.8499 0.8732 19,095 -0.06(-6.43%)
Aug 29, 2022 0.9513 0.9513 0.9200 0.9332 17,463 -0.00(-0.52%)
Aug 26, 2022 0.9217 0.9381 0.9200 0.9381 7,550 -0.07(-7.12%)
Aug 25, 2022 0.9349 1.010 0.8885 1.010 13,238 +0.02(+1.61%)
Aug 24, 2022 0.8863 0.9940 0.8863 0.9940 8,950 +0.04(+4.63%)
Aug 23, 2022 0.8879 0.9500 0.8335 0.9500 47,648 +0.05(+5.56%)
Aug 22, 2022 0.8483 0.9000 0.8244 0.9000 90,199 -0.06(-6.25%)
Aug 19, 2022 0.9427 0.9750 0.9427 0.9600 18,334 -0.04(-4.00%)
Aug 18, 2022 1.035 1.038 1.000 1.000 13,000 -0.05(-4.76%)
Aug 17, 2022 1.038 1.054 1.004 1.050 5,700 -0.06(-5.41%)
Aug 16, 2022 1.130 1.130 1.080 1.110 7,240 +0.02(+1.83%)
Aug 12, 2022 1.090 34 +0.00(+0.00%)
Aug 11, 2022 1.098 1.098 1.090 1.090 2,770 -0.05(-4.80%)
Aug 10, 2022 1.210 1.210 1.140 1.145 10,100 +0.02(+2.23%)
Aug 09, 2022 1.118 1.120 1.118 1.120 2,100 -0.05(-4.68%)
Aug 08, 2022 1.215 1.215 1.158 1.175 35,900 +0.01(+0.43%)
Aug 05, 2022 1.170 1.170 1.170 1.170 170 +0.07(+6.36%)
Aug 04, 2022 1.100 1.100 1.044 1.100 5,000 -0.02(-1.61%)
Aug 03, 2022 1.160 1.160 1.115 1.118 9,860 +0.02(+1.64%)
Aug 02, 2022 1.100 1.100 1.100 1.100 214 +0.00(+0.00%)
Aug 01, 2022 1.130 1.160 1.100 1.100 2,200 +0.03(+2.80%)
Jul 29, 2022 1.070 1.070 1.070 1.070 4,551 -0.02(-1.83%)
Jul 27, 2022 1.090 0 +0.00(+0.00%)
Jul 26, 2022 1.040 1.090 1.040 1.090 19,200 -0.13(-10.66%)
Jul 25, 2022 1.030 1.220 0.9702 1.220 27,634 +0.18(+17.31%)
Jul 22, 2022 1.022 1.040 1.020 1.040 33,100 +0.06(+6.34%)
Jul 21, 2022 0.9780 0.9780 0.9780 0.9780 7,325 +0.01(+0.82%)
Jul 18, 2022 0.9700 0 +0.01(+1.04%)
Jul 15, 2022 0.9600 0.9600 0.9600 0.9600 5,090 +0.01(+1.05%)
Jul 14, 2022 0.9700 1.000 0.8928 0.9500 33,195 -0.09(-8.65%)
Jul 13, 2022 1.005 1.040 1.005 1.040 939 +0.03(+2.97%)
Jul 12, 2022 1.015 1.020 1.000 1.010 7,085 -0.04(-3.63%)
Jul 11, 2022 1.060 1.060 1.030 1.048 2,780 -0.04(-3.67%)
Jul 08, 2022 1.058 1.088 1.058 1.088 8,700 +0.04(+3.61%)
Jul 07, 2022 1.060 1.060 1.050 1.050 15,529 -0.01(-0.57%)
Jul 06, 2022 1.106 1.106 1.056 1.056 14,850 -0.05(-4.43%)
Jul 05, 2022 1.140 1.140 1.081 1.105 39,976 -0.17(-12.99%)
Jul 01, 2022 1.270 1.270 1.270 1.270 1,605 +0.07(+6.28%)
Jun 30, 2022 1.191 1.195 1.191 1.195 1,475 -0.06(-5.16%)
Jun 29, 2022 1.175 1.260 1.175 1.260 12,475 +0.10(+8.62%)
Jun 24, 2022 1.160 0 +0.02(+2.20%)
Jun 23, 2022 1.202 1.208 1.135 1.135 1,435 -0.05(-4.62%)
Jun 22, 2022 1.190 1.190 1.190 1.190 530 -0.03(-2.46%)
Jun 21, 2022 1.200 1.230 1.200 1.220 25,200 +0.00(+0.41%)
Jun 17, 2022 1.212 1.215 1.212 1.215 345 -0.03(-2.80%)
Jun 16, 2022 1.260 1.280 1.238 1.250 60,705 -0.03(-2.11%)
Jun 15, 2022 1.225 1.277 1.186 1.277 8,460 +0.03(+2.56%)
Jun 14, 2022 1.240 1.250 1.230 1.245 3,132 -0.06(-4.76%)
Jun 13, 2022 1.280 1.350 1.280 1.307 5,960 -0.00(-0.21%)
Jun 10, 2022 1.290 1.310 1.280 1.310 20,713 -0.04(-2.96%)
Jun 07, 2022 1.350 0 +0.03(+2.27%)
Jun 06, 2022 1.350 1.350 1.296 1.320 41,050 -0.03(-2.22%)
Jun 02, 2022 1.350 0 +0.01(+0.37%)
Jun 01, 2022 1.350 1.350 1.345 1.345 4,790 +0.01(+1.13%)
May 31, 2022 1.310 1.330 1.310 1.330 2,125 +0.05(+3.50%)
May 27, 2022 1.250 1.330 1.250 1.285 11,800 +0.01(+1.18%)
May 26, 2022 1.230 1.280 1.230 1.270 6,670 +0.06(+4.96%)
May 25, 2022 1.210 1.210 1.181 1.210 4,500 -0.03(-2.02%)
May 24, 2022 1.232 1.235 1.220 1.235 3,700 -0.00(-0.24%)
May 20, 2022 1.238 0 +0.01(+0.65%)
May 19, 2022 1.230 1.230 1.130 1.230 21,700 +0.13(+11.82%)
May 18, 2022 1.140 1.140 1.100 1.100 600 -0.04(-3.51%)
May 16, 2022 1.140 0 +0.01(+0.88%)
May 13, 2022 1.110 1.160 1.110 1.130 25,438 +0.04(+3.67%)
May 12, 2022 1.110 1.118 1.081 1.090 45,535 -0.07(-6.03%)
May 11, 2022 1.160 1.170 1.135 1.160 28,245 +0.02(+1.65%)
May 10, 2022 1.220 1.222 1.141 1.141 66,049 -0.07(-6.00%)
May 09, 2022 1.290 1.290 1.214 1.214 10,800 -0.11(-8.17%)
May 05, 2022 1.322 0 +0.01(+0.92%)
May 04, 2022 1.310 1.310 1.310 1.310 700 +0.02(+1.16%)
May 03, 2022 1.290 1.300 1.277 1.295 8,915 +0.02(+1.76%)
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.