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 (%)
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%)
Aug 02, 2021 1.450 1.450 1.450 1.450 150 +0.27(+22.88%)
Jul 30, 2021 1.210 1.240 1.180 1.180 13,763 -0.08(-6.35%)
Jul 29, 2021 1.241 1.264 1.241 1.260 10,402 +0.06(+5.04%)
Jul 28, 2021 1.110 1.200 1.110 1.200 12,000 +0.07(+6.15%)
Jul 27, 2021 1.140 1.140 1.130 1.130 1,100 +0.00(+0.00%)
Jul 26, 2021 1.135 1.135 1.130 1.130 2,000 +0.02(+1.80%)
Jul 23, 2021 1.110 1.110 1.102 1.110 9,350 -0.01(-1.19%)
Jul 22, 2021 1.050 1.123 1.023 1.123 7,645 +0.06(+5.98%)
Jul 21, 2021 1.050 1.074 1.050 1.060 8,660 -0.02(-1.85%)
Jul 20, 2021 1.010 1.080 1.000 1.080 14,211 +0.08(+8.00%)
Jul 19, 2021 1.010 1.012 0.9904 1.000 15,602 -0.01(-1.14%)
Jul 16, 2021 1.025 1.025 1.008 1.012 21,500 -0.04(-3.67%)
Jul 15, 2021 1.080 1.080 1.018 1.050 23,400 -0.02(-1.69%)
Jul 14, 2021 1.070 1.070 1.042 1.068 6,840 -0.02(-2.15%)
Jul 13, 2021 1.091 1.100 1.091 1.091 600 +0.01(+1.06%)
Jul 12, 2021 1.052 1.080 1.020 1.080 34,943 +0.02(+1.89%)
Jul 09, 2021 1.047 1.060 1.030 1.060 14,650 +0.06(+6.00%)
Jul 08, 2021 1.050 1.050 1.000 1.000 10,400 -0.06(-5.66%)
Jul 07, 2021 1.095 1.095 1.060 1.060 12,548 -0.07(-6.09%)
Jul 06, 2021 1.140 1.200 1.107 1.129 17,029 -0.00(-0.11%)
Jul 02, 2021 1.080 1.135 1.080 1.130 5,600 +0.08(+7.62%)
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.