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

Chibougamau Independant Mines Inc (TSV: CBG )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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, 2017 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+6.67%)
Apr 27, 2017 0.0750 0.0800 0.0750 0.0750 133,000 +0.00(+0.00%)
Apr 26, 2017 0.0800 0.0800 0.0650 0.0750 155,000 -0.01(-6.25%)
Apr 25, 2017 0.0800 0.0800 0.0750 0.0800 382,500 -0.01(-11.11%)
Apr 24, 2017 0.0800 0.0900 0.0800 0.0900 120,000 +0.00(+5.88%)
Apr 21, 2017 0.0850 0.0850 0.0800 0.0850 114,000 +0.00(+0.00%)
Apr 20, 2017 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Apr 19, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 18, 2017 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Apr 17, 2017 0.0850 0.0850 0.0800 0.0850 128,000 +0.01(+6.25%)
Apr 13, 2017 0.0800 0.0850 0.0800 0.0800 24,560 +0.00(+0.00%)
Apr 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 10, 2017 0.0800 0.0800 0.0800 0.0800 21,720 +0.00(+0.00%)
Apr 07, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 06, 2017 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Apr 05, 2017 0.0850 0.0900 0.0800 0.0800 279,400 +0.00(+0.00%)
Apr 04, 2017 0.0800 0.0900 0.0800 0.0800 206,000 +0.00(+0.00%)
Apr 03, 2017 0.0800 0.0800 0.0800 0.0800 63,000 +0.00(+0.00%)
Mar 31, 2017 0.0850 0.0850 0.0800 0.0800 94,690 +0.00(+0.00%)
Mar 30, 2017 0.0850 0.0850 0.0800 0.0800 132,000 +0.00(+0.00%)
Mar 29, 2017 0.0800 0.0800 0.0700 0.0800 343,500 +0.00(+0.00%)
Mar 28, 2017 0.0850 0.0850 0.0800 0.0800 122,000 -0.01(-11.11%)
Mar 27, 2017 0.0850 0.0900 0.0800 0.0900 435,150 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.0900 0.0850 0.0900 278,000 +0.00(+0.00%)
Mar 23, 2017 0.0900 0.1000 0.0900 0.0900 188,000 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.1000 0.0850 0.0900 529,100 +0.00(+0.00%)
Mar 20, 2017 0.0900 0.0950 0.0850 0.0900 296,900 -0.01(-5.26%)
Mar 17, 2017 0.0950 0.0950 0.0900 0.0950 133,000 -0.01(-5.00%)
Mar 16, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 15, 2017 0.1000 0.1000 0.1000 0.1000 81,000 +0.00(+0.00%)
Mar 14, 2017 0.1050 0.1050 0.1000 0.1000 239,000 +0.00(+0.00%)
Mar 13, 2017 0.1000 0.1000 0.0850 0.1000 651,900 +0.00(+0.00%)
Mar 10, 2017 0.1100 0.1150 0.0900 0.1000 308,000 -0.00(-4.76%)
Mar 09, 2017 0.1000 0.1150 0.1000 0.1050 368,000 -0.01(-4.55%)
Mar 08, 2017 0.1050 0.1150 0.1050 0.1100 126,000 -0.01(-12.00%)
Mar 07, 2017 0.1100 0.1250 0.1100 0.1250 42,060 +0.01(+4.17%)
Mar 06, 2017 0.1100 0.1250 0.1050 0.1200 263,000 +0.00(+0.00%)
Mar 03, 2017 0.1150 0.1200 0.1100 0.1200 192,500 +0.00(+0.00%)
Mar 02, 2017 0.1300 0.1400 0.1200 0.1200 196,500 -0.01(-7.69%)
Mar 01, 2017 0.1250 0.1300 0.1200 0.1300 295,000 +0.00(+0.00%)
Feb 28, 2017 0.1250 0.1400 0.1250 0.1300 321,000 +0.00(+0.00%)
Feb 27, 2017 0.1350 0.1400 0.1300 0.1300 256,200 -0.01(-3.70%)
Feb 24, 2017 0.1350 0.1350 0.1300 0.1350 766,000 +0.00(+0.00%)
Feb 23, 2017 0.1300 0.1350 0.1200 0.1350 567,668 +0.01(+3.85%)
Feb 22, 2017 0.1200 0.1350 0.1200 0.1300 1,442,800 +0.03(+23.81%)
Feb 21, 2017 0.1150 0.1200 0.1050 0.1050 317,000 -0.01(-12.50%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 16, 2017 0.0950 0.1300 0.0950 0.1200 1,453,950 +0.03(+33.33%)
Feb 15, 2017 0.0850 0.0900 0.0850 0.0900 413,955 +0.01(+20.00%)
Feb 14, 2017 0.0800 0.0800 0.0750 0.0750 298,850 -0.01(-6.25%)
Feb 13, 2017 0.0750 0.0800 0.0750 0.0800 100,000 +0.00(+0.00%)
Feb 10, 2017 0.0750 0.0800 0.0750 0.0800 81,000 +0.00(+0.00%)
Feb 09, 2017 0.0700 0.0800 0.0700 0.0800 155,075 +0.01(+14.29%)
Feb 08, 2017 0.0700 0.0750 0.0700 0.0700 558,000 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0750 0.0700 0.0700 216,700 -0.00(-6.67%)
Feb 06, 2017 0.0750 0.0750 0.0750 0.0750 66,500 -0.01(-6.25%)
Feb 03, 2017 0.0700 0.0800 0.0700 0.0800 253,000 +0.01(+14.29%)
Feb 02, 2017 0.0750 0.0750 0.0700 0.0700 273,000 -0.00(-6.67%)
Feb 01, 2017 0.0750 0.0900 0.0650 0.0750 1,709,134 -0.01(-6.25%)
Jan 31, 2017 0.0800 0.0800 0.0800 0.0800 77,500 +0.01(+6.67%)
Jan 30, 2017 0.0800 0.0800 0.0750 0.0750 486,000 -0.01(-11.76%)
Jan 27, 2017 0.0800 0.0850 0.0800 0.0850 263,000 +0.00(+0.00%)
Jan 26, 2017 0.0850 0.0850 0.0800 0.0850 141,500 +0.01(+6.25%)
Jan 25, 2017 0.0850 0.0850 0.0800 0.0800 142,500 -0.01(-5.88%)
Jan 24, 2017 0.0850 0.0850 0.0800 0.0850 146,000 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0850 0.0800 0.0850 512,500 +0.00(+0.00%)
Jan 20, 2017 0.1000 0.1000 0.0800 0.0850 295,100 -0.01(-10.53%)
Jan 19, 2017 0.0900 0.0950 0.0900 0.0950 203,445 +0.01(+5.56%)
Jan 18, 2017 0.1000 0.1000 0.0800 0.0900 666,900 -0.01(-10.00%)
Jan 17, 2017 0.0800 0.1200 0.0800 0.1000 422,315 +0.01(+17.65%)
Jan 16, 2017 0.0900 0.0950 0.0850 0.0850 99,000 -0.01(-10.53%)
Jan 13, 2017 0.0900 0.0950 0.0800 0.0950 286,050 +0.01(+5.56%)
Jan 12, 2017 0.0700 0.0900 0.0700 0.0900 616,000 +0.02(+28.57%)
Jan 11, 2017 0.0650 0.0700 0.0650 0.0700 45,010 -0.00(-6.67%)
Jan 10, 2017 0.0700 0.0750 0.0700 0.0750 6,000 +0.00(+7.14%)
Jan 09, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 04, 2017 0.0700 0.0750 0.0700 0.0750 52,250 +0.00(+0.00%)
Jan 03, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 29, 2016 0.0650 0.0750 0.0650 0.0750 411,000 +0.01(+15.38%)
Dec 28, 2016 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Dec 22, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0650 0.0600 0.0650 44,888 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0650 0.0600 0.0650 212,000 +0.01(+8.33%)
Dec 15, 2016 0.0600 0.0600 0.0550 0.0600 80,000 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0600 91,000 -0.01(-7.69%)
Dec 13, 2016 0.0650 0.0650 0.0600 0.0650 126,000 +0.01(+8.33%)
Dec 12, 2016 0.0650 0.0650 0.0600 0.0600 199,000 +0.00(+0.00%)
Dec 09, 2016 0.0600 0.0600 0.0600 0.0600 259,000 +0.00(+0.00%)
Dec 08, 2016 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Dec 07, 2016 0.0700 0.0700 0.0650 0.0650 20,020 +0.01(+8.33%)
Dec 05, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 02, 2016 0.0650 0.0700 0.0650 0.0700 69,000 +0.01(+16.67%)
Nov 30, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 22, 2016 0.0600 0.0700 0.0600 0.0700 378,500 +0.01(+7.69%)
Nov 18, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 17, 2016 0.0650 0.0650 0.0650 150,000 +0.00(+0.00%)
Nov 16, 2016 0.0650 0.0650 0.0650 0.0650 57,000 -0.01(-7.14%)
Nov 15, 2016 0.0600 0.0700 0.0600 0.0700 160,000 +0.02(+27.27%)
Nov 14, 2016 0.0600 0.0600 0.0550 0.0550 490,700 -0.01(-15.38%)
Nov 11, 2016 0.0650 0.0650 0.0650 0.0650 32,850 -0.01(-7.14%)
Nov 10, 2016 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Nov 09, 2016 0.0700 0.0750 0.0650 0.0750 92,514 +0.00(+7.14%)
Nov 08, 2016 0.0650 0.0700 0.0650 0.0700 50,484 +0.01(+7.69%)
Nov 07, 2016 0.0600 0.0650 0.0550 0.0650 234,700 +0.01(+8.33%)
Nov 04, 2016 0.0600 0.0600 0.0600 0.0600 195,000 +0.00(+9.09%)
Nov 03, 2016 0.0600 0.0600 0.0550 0.0550 495,000 -0.01(-15.38%)
Nov 02, 2016 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Nov 01, 2016 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+9.09%)
Oct 31, 2016 0.0650 0.0650 0.0550 0.0550 636,000 -0.01(-15.38%)
Oct 28, 2016 0.0550 0.0650 0.0550 0.0650 462,000 +0.01(+8.33%)
Oct 27, 2016 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Oct 26, 2016 0.0600 0.0600 0.0600 0.0600 328,000 +0.00(+0.00%)
Oct 25, 2016 0.0600 0.0600 0.0550 0.0600 251,000 +0.00(+0.00%)
Oct 24, 2016 0.0650 0.0650 0.0600 0.0600 57,500 -0.01(-7.69%)
Oct 21, 2016 0.0700 0.0700 0.0650 0.0650 150,000 -0.01(-13.33%)
Oct 17, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 14, 2016 0.0950 0.1000 0.0900 0.0900 219,500 +0.00(+0.00%)
Oct 11, 2016 0.0900 0.0900 0.0900 10 -0.01(-10.00%)
Oct 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2016 0.1000 0.1000 0.0900 0.1000 164,000 -0.02(-16.67%)
Oct 03, 2016 0.1100 0.1250 0.1100 0.1200 5,500 +0.01(+9.09%)
Sep 30, 2016 0.0950 0.1100 0.0950 0.1100 3,000 +0.00(+0.00%)
Sep 29, 2016 0.1100 0.1100 0.1100 0.1100 15 +0.00(+0.00%)
Sep 28, 2016 0.1050 0.1100 0.0900 0.1100 67,104 -0.01(-4.35%)
Sep 27, 2016 0.1150 0.1150 0.1150 0.1150 2,010 +0.00(+0.00%)
Sep 26, 2016 0.1150 0.1150 0.1150 0.1150 5,565 -0.01(-11.54%)
Sep 23, 2016 0.1300 0.1300 0.1100 0.1300 43,015 +0.01(+8.33%)
Sep 22, 2016 0.1200 0.1200 0.0900 0.1200 188,300 -0.02(-11.11%)
Sep 12, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 09, 2016 0.1300 0.1300 0.1300 0.1300 10,000 -0.04(-25.71%)
Sep 06, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 02, 2016 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 01, 2016 0.1150 0.1700 0.1150 0.1550 40,500 +0.04(+29.17%)
Aug 31, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Aug 30, 2016 0.1300 0.1300 0.1200 0.1200 29,500 -0.02(-14.29%)
Aug 26, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 25, 2016 0.1300 0.1300 0.1300 0.1300 6,500 +0.00(+0.00%)
Aug 24, 2016 0.1250 0.1300 0.1250 0.1300 6,000 -0.01(-10.34%)
Aug 22, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 19, 2016 0.1450 0.1450 0.1450 0.1450 17,000 -0.04(-19.44%)
Aug 18, 2016 0.1450 0.1800 0.1450 0.1800 37,000 +0.00(+0.00%)
Aug 17, 2016 0.1450 0.1800 0.1450 0.1800 1,665 +0.03(+20.00%)
Aug 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 11, 2016 0.1600 0.1600 0.1500 0.1500 23,000 -0.01(-6.25%)
Aug 10, 2016 0.1650 0.1650 0.1600 0.1600 22,500 -0.03(-15.79%)
Aug 09, 2016 0.1900 0.1900 0.1900 0.1900 30,000 +0.02(+8.57%)
Aug 08, 2016 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Aug 05, 2016 0.1950 0.1950 0.1750 0.1750 6,500 -0.02(-7.89%)
Aug 04, 2016 0.1900 0.2300 0.1900 0.1900 98,000 -0.03(-13.64%)
Aug 03, 2016 0.2200 0.2200 0.2200 0.2200 4,375 -0.01(-4.35%)
Aug 02, 2016 0.1900 0.2300 0.1900 0.2300 31,222 +0.08(+53.33%)
Jul 28, 2016 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Jul 27, 2016 0.1650 0.1950 0.1650 0.1950 15,000 +0.03(+18.18%)
Jul 26, 2016 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Jul 25, 2016 0.1700 0.1700 0.1650 0.1650 50,147 +0.00(+0.00%)
Jul 22, 2016 0.2250 0.2250 0.1550 0.1650 144,300 -0.09(-35.29%)
Jul 21, 2016 0.1450 0.2550 0.1450 0.2550 130,300 +0.12(+88.89%)
Jul 20, 2016 0.1050 0.1350 0.1050 0.1350 156,000 +0.02(+17.39%)
Jul 19, 2016 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Jul 18, 2016 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-12.00%)
Jul 15, 2016 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Jul 14, 2016 0.1100 0.1100 0.1100 0.1100 48,500 +0.00(+0.00%)
Jul 13, 2016 0.1100 0.1250 0.1000 0.1100 96,700 +0.00(+0.00%)
Jul 12, 2016 0.1100 0.1200 0.0900 0.1100 593,111 -0.05(-31.25%)
Jul 11, 2016 0.0800 0.1650 0.0800 0.1600 83,000 +0.09(+128.57%)
Jul 08, 2016 0.0800 0.0800 0.0800 0.0700 401,000 +0.00(+0.00%)
Jul 07, 2016 0.0750 0.0750 0.0700 0.0700 10,000 -0.02(-22.22%)
Jul 05, 2016 0.1000 0.1250 0.0900 0.0900 78,916 -0.01(-5.26%)
Jul 04, 2016 0.0800 0.1000 0.0800 0.0950 241,251 +0.01(+18.75%)
Jun 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2016 0.0800 0.0800 0.0800 0.0800 121,450 -0.01(-11.11%)
Jun 27, 2016 0.0800 0.0900 0.0800 0.0900 195,752 +0.02(+28.57%)
Jun 24, 2016 0.0650 0.0700 0.0600 0.0700 23,000 +0.00(+0.00%)
Jun 22, 2016 0.0700 0.0700 0.0700 5 -0.01(-12.50%)
Jun 21, 2016 0.0950 0.0950 0.0800 0.0800 69,000 -0.03(-27.27%)
Jun 17, 2016 0.1100 0.1100 0.1100 0 -0.03(-24.14%)
Jun 15, 2016 0.1450 0.1450 0.1450 0 +0.05(+61.11%)
Jun 13, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 10, 2016 0.0800 0.1000 0.0800 0.1000 120,000 +0.05(+100.00%)
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.