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, 2022 0.2000 0 +0.03(+14.29%)
Apr 27, 2022 0.1750 0.1750 0.1750 0.1750 6,500 -0.03(-12.50%)
Apr 25, 2022 0.2000 0 +0.03(+14.29%)
Apr 22, 2022 0.1900 0.1900 0.1750 0.1750 53,000 -0.06(-23.91%)
Apr 21, 2022 0.1800 0.2300 0.1800 0.2300 7,500 +0.05(+27.78%)
Apr 20, 2022 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Apr 18, 2022 0.1800 0 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.00(+0.00%)
Apr 13, 2022 0.1800 0.1800 0.1800 0.1800 163,219 +0.00(+0.00%)
Apr 12, 2022 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Apr 11, 2022 0.1800 0.1800 0.1800 0.1800 52,000 -0.01(-5.26%)
Apr 08, 2022 0.1900 0.1900 0.1900 0.1900 51,000 +0.01(+2.70%)
Apr 06, 2022 0.1850 388 +0.01(+2.78%)
Apr 05, 2022 0.1800 0.1800 0.1800 0.1800 10,001 -0.01(-5.26%)
Mar 28, 2022 0.1900 0 -0.01(-5.00%)
Mar 25, 2022 0.1900 0.2000 0.1800 0.2000 28,000 +0.02(+11.11%)
Mar 24, 2022 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Mar 23, 2022 0.1800 0.1800 0.1800 0.1800 61,523 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1750 0.1800 203,500 -0.01(-5.26%)
Mar 21, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 16, 2022 0.1900 0 +0.02(+8.57%)
Mar 14, 2022 0.1750 0 -0.01(-5.41%)
Mar 10, 2022 0.1850 477 -0.01(-2.63%)
Mar 07, 2022 0.1900 0 +0.00(+0.00%)
Mar 03, 2022 0.1900 180 -0.01(-7.32%)
Mar 02, 2022 0.2050 0.2050 0.2050 0.2050 12,020 -0.01(-2.38%)
Mar 01, 2022 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
Feb 28, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Feb 24, 2022 0.1800 0 +0.01(+2.86%)
Feb 23, 2022 0.2000 0.2000 0.1750 0.1750 19,025 -0.03(-14.63%)
Feb 18, 2022 0.2050 0 -0.01(-2.38%)
Feb 17, 2022 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Feb 16, 2022 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Feb 15, 2022 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+4.88%)
Feb 10, 2022 0.2050 0 -0.01(-4.65%)
Feb 09, 2022 0.2050 0.2150 0.2050 0.2150 5,468 +0.01(+4.88%)
Feb 08, 2022 0.2050 0.2050 0.2050 0.2050 9,900 +0.00(+0.00%)
Feb 07, 2022 0.2150 0.2150 0.2050 0.2050 24,530 -0.01(-2.38%)
Feb 04, 2022 0.2100 0.2100 0.2050 0.2100 118,467 -0.01(-2.33%)
Feb 02, 2022 0.2150 0.2150 0.2150 0.2150 8,000 -0.01(-2.27%)
Feb 01, 2022 0.2200 0.2200 0.2200 0.2200 49,000 +0.00(+0.00%)
Jan 31, 2022 0.2200 0.2200 0.2200 0.2200 66,000 +0.01(+2.33%)
Jan 28, 2022 0.2200 0.2200 0.2150 0.2150 1,000 -0.01(-2.27%)
Jan 27, 2022 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jan 26, 2022 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 25, 2022 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+7.32%)
Jan 24, 2022 0.2100 0.2200 0.2050 0.2050 29,080 -0.01(-2.38%)
Jan 21, 2022 0.2150 0.2200 0.2050 0.2100 96,485 +0.00(+0.00%)
Jan 19, 2022 0.2100 0 -0.01(-2.33%)
Jan 17, 2022 0.2150 0 -0.01(-2.27%)
Jan 14, 2022 0.2200 0.2200 0.2200 0.2200 73,514 -0.01(-6.38%)
Jan 07, 2022 0.2350 0 -0.01(-2.08%)
Jan 06, 2022 0.2400 0.2400 0.2400 0.2400 3,500 -0.03(-11.11%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Dec 29, 2021 0.2550 0.2550 0.2550 11 +0.02(+10.87%)
Dec 22, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 20, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 17, 2021 0.2200 0.2300 0.2000 0.2150 30,500 -0.02(-6.52%)
Dec 15, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 14, 2021 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Dec 13, 2021 0.2050 0.2300 0.2050 0.2300 72,800 +0.01(+4.55%)
Dec 09, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 08, 2021 0.2150 0.2300 0.2150 0.2300 6,238 +0.00(+0.00%)
Dec 07, 2021 0.2300 0.2300 0.2300 0.2300 49,000 +0.00(+0.00%)
Dec 03, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Nov 30, 2021 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Nov 29, 2021 0.2350 0.2350 0.2350 0.2350 1,000 +0.01(+4.44%)
Nov 25, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 24, 2021 0.2250 0.2250 0.2250 0.2250 4,250 +0.00(+0.00%)
Nov 17, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 16, 2021 0.2250 0.2250 0.2250 0.2250 675 -0.02(-10.00%)
Nov 12, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 11, 2021 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Nov 09, 2021 0.2450 0.2500 0.2450 0.2500 71,000 +0.01(+4.17%)
Nov 08, 2021 0.2500 0.2500 0.2400 0.2400 2,079 -0.01(-4.00%)
Nov 05, 2021 0.2300 0.2500 0.2300 0.2500 15,987 +0.02(+8.70%)
Nov 04, 2021 0.2300 0.2300 0.2300 0.2300 1,091 +0.01(+4.55%)
Nov 02, 2021 0.2200 0.2200 0.2200 77 +0.00(+0.00%)
Nov 01, 2021 0.2200 0.2200 0.2200 0.2200 1,800 -0.01(-4.35%)
Oct 29, 2021 0.2200 0.2300 0.2000 0.2300 107,500 +0.02(+9.52%)
Oct 28, 2021 0.2000 0.2100 0.2000 0.2100 117,500 +0.01(+5.00%)
Oct 27, 2021 0.2200 0.2000 0.1800 0.2000 113,000 -0.01(-4.76%)
Oct 26, 2021 0.2200 0.2050 0.2100 66,500 -0.02(-6.67%)
Oct 25, 2021 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
Oct 22, 2021 0.2250 0.2300 0.2000 0.2200 110,500 +0.00(+0.00%)
Oct 21, 2021 0.2300 0.2300 0.2200 0.2200 7,000 -0.01(-4.35%)
Oct 20, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
Oct 19, 2021 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 18, 2021 0.2100 0.2200 0.2100 0.2200 7,500 -0.01(-4.35%)
Oct 14, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 13, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.02(+6.98%)
Oct 12, 2021 0.2200 0.2280 0.2150 0.2150 24,000 -0.01(-2.27%)
Oct 08, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 07, 2021 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Oct 06, 2021 0.2100 0.2100 0.2000 0.2000 8,000 +0.01(+5.26%)
Oct 05, 2021 0.2200 0.2200 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 04, 2021 0.2200 0.2200 0.2000 0.2000 247,800 -0.01(-4.76%)
Oct 01, 2021 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Sep 30, 2021 0.2250 0.2300 0.2250 0.2300 18,500 +0.00(+0.00%)
Sep 29, 2021 0.2150 0.2300 0.2150 0.2300 115,000 +0.01(+2.22%)
Sep 28, 2021 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Sep 27, 2021 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-2.17%)
Sep 24, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Sep 23, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.02(+6.98%)
Sep 22, 2021 0.2150 0.2150 0.2150 0.2150 975 +0.00(+0.00%)
Sep 21, 2021 0.2250 0.2250 0.2100 0.2150 306,000 +0.01(+4.88%)
Sep 20, 2021 0.2100 0.2100 0.2050 0.2050 51,000 -0.01(-4.65%)
Sep 17, 2021 0.2250 0.2300 0.2100 0.2150 134,000 -0.01(-4.44%)
Sep 16, 2021 0.2250 0.2250 0.2250 0.2250 25,000 +0.01(+4.65%)
Sep 15, 2021 0.2250 0.2250 0.2150 0.2150 60,500 -0.02(-6.52%)
Sep 13, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Sep 10, 2021 0.2400 0.2400 0.2100 0.2100 202,500 -0.02(-10.64%)
Sep 07, 2021 0.2350 0.2350 0.2350 400 -0.01(-2.08%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 02, 2021 0.2400 0.2400 0.2400 0.2400 16,500 +0.00(+0.00%)
Sep 01, 2021 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-4.00%)
Aug 31, 2021 0.2350 0.2500 0.2350 0.2500 28,000 +0.02(+6.38%)
Aug 30, 2021 0.2350 0.2350 0.2350 0.2350 9,500 +0.00(+2.17%)
Aug 27, 2021 0.2300 0.2300 0.2300 0.2300 90,000 +0.00(+0.00%)
Aug 26, 2021 0.2300 0.2300 0.2300 0.2300 9,500 +0.00(+0.00%)
Aug 25, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Aug 24, 2021 0.2350 0.2350 0.2250 0.2250 28,500 -0.01(-6.25%)
Aug 23, 2021 0.2350 0.2400 0.2350 0.2400 30,000 +0.01(+2.13%)
Aug 19, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 18, 2021 0.2300 0.2350 0.2250 0.2350 22,000 +0.00(+0.00%)
Aug 17, 2021 0.2400 0.2400 0.2350 0.2350 58,000 -0.01(-2.08%)
Aug 16, 2021 0.2400 0.2400 0.2400 0.2400 8,000 +0.01(+2.13%)
Aug 13, 2021 0.2350 0.2350 0.2350 0.2350 10,000 -0.01(-2.08%)
Aug 12, 2021 0.2300 0.2400 0.2300 0.2400 308,500 +0.02(+9.09%)
Aug 09, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 06, 2021 0.2500 0.2500 0.2400 0.2400 111,000 -0.01(-2.04%)
Aug 05, 2021 0.2350 0.2450 0.2350 0.2450 14,500 -0.01(-2.00%)
Aug 04, 2021 0.2650 0.2650 0.2500 0.2500 55,600 +0.00(+0.00%)
Aug 03, 2021 0.2500 0.2500 0.2500 0.2500 22,500 +0.00(+0.00%)
Jul 30, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2021 0.2450 0.2500 0.2450 0.2500 28,000 +0.00(+0.00%)
Jul 28, 2021 0.2350 0.2500 0.2350 0.2500 4,000 +0.02(+11.11%)
Jul 27, 2021 0.2350 0.2350 0.2250 0.2250 30,000 -0.01(-4.26%)
Jul 26, 2021 0.2350 0.2350 0.2350 0.2350 58,500 -0.03(-11.32%)
Jul 23, 2021 0.2650 0.2650 0.2650 0.2650 2,000 +0.03(+10.42%)
Jul 22, 2021 0.2350 0.2400 0.2350 0.2400 86,500 +0.01(+2.13%)
Jul 21, 2021 0.2800 0.2800 0.2350 0.2350 52,500 +0.00(+0.00%)
Jul 20, 2021 0.2350 0.2350 0.2150 0.2350 535,408 +0.00(+0.00%)
Jul 19, 2021 0.2500 0.2500 0.2200 0.2350 34,200 -0.02(-6.00%)
Jul 16, 2021 0.2350 0.2500 0.2150 0.2500 138,000 -0.01(-1.96%)
Jul 15, 2021 0.2600 0.2600 0.2550 0.2550 135,000 -0.01(-1.92%)
Jul 14, 2021 0.2500 0.2600 0.2400 0.2600 65,000 +0.00(+0.00%)
Jul 09, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jul 08, 2021 0.2600 0.2600 0.2500 0.2500 77,500 -0.02(-7.41%)
Jul 07, 2021 0.2550 0.2700 0.2550 0.2700 10,500 +0.00(+0.00%)
Jul 05, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jul 02, 2021 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-3.70%)
Jun 30, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 29, 2021 0.2800 0.2800 0.2800 0.2800 25,000 -0.01(-3.45%)
Jun 28, 2021 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-3.33%)
Jun 25, 2021 0.2800 0.3000 0.2800 0.3000 30,000 +0.02(+7.14%)
Jun 23, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 22, 2021 0.2800 0.2800 0.2800 0.2800 4,500 -0.02(-6.67%)
Jun 21, 2021 0.3000 0.3000 0.2800 0.3000 292,000 +0.00(+0.00%)
Jun 17, 2021 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jun 16, 2021 0.3300 0.3300 0.3300 0.3300 12,500 +0.04(+13.79%)
Jun 15, 2021 0.2750 0.2900 0.2750 0.2900 61,400 +0.01(+3.57%)
Jun 14, 2021 0.2850 0.3100 0.2700 0.2800 130,336 -0.02(-8.20%)
Jun 11, 2021 0.3050 0.3050 0.3050 0.3050 68,500 +0.00(+0.00%)
Jun 10, 2021 0.3050 0.3050 0.3050 0.3050 8,500 +0.00(+0.00%)
Jun 09, 2021 0.2950 0.3050 0.2950 0.3050 56,000 +0.00(+0.00%)
Jun 08, 2021 0.3200 0.3200 0.3000 0.3050 114,400 -0.02(-4.69%)
Jun 07, 2021 0.3300 0.3300 0.3200 0.3200 19,653 -0.01(-3.03%)
Jun 04, 2021 0.3300 0.3300 0.3300 0.3300 10,475 +0.00(+0.00%)
Jun 03, 2021 33.00 0.3300 0.3200 0.3300 7,250,000 +0.02(+6.45%)
Jun 02, 2021 0.3400 0.3400 0.3100 0.3100 286,500 -0.03(-8.82%)
Jun 01, 2021 0.3350 0.3400 0.3350 0.3400 92,500 +0.00(+0.00%)
May 31, 2021 0.3400 0.3400 0.3400 0.3400 54,500 +0.00(+0.00%)
May 28, 2021 0.3500 0.3700 0.3400 0.3400 64,000 -0.02(-5.56%)
May 26, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 25, 2021 0.3550 0.3600 0.3550 0.3600 17,517 +0.02(+7.46%)
May 21, 2021 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
May 20, 2021 0.3500 0.3700 0.3250 0.3700 126,502 +0.04(+13.85%)
May 19, 2021 0.4000 0.4000 0.3250 0.3250 515,682 -0.07(-17.72%)
May 18, 2021 0.4250 0.4600 0.3750 0.3950 1,170,445 -0.01(-1.25%)
May 17, 2021 0.2700 0.4200 0.2700 0.4000 1,406,560 +0.16(+66.67%)
May 14, 2021 0.2050 0.2400 0.2050 0.2400 167,800 +0.04(+23.08%)
May 13, 2021 0.2050 0.2150 0.1950 0.1950 325,355 -0.02(-9.30%)
May 12, 2021 0.1600 0.2900 0.1600 0.2150 1,603,375 +0.07(+43.33%)
May 11, 2021 0.1500 0.1500 0.1500 0.1500 32,000 +0.00(+0.00%)
May 10, 2021 0.1600 0.1600 0.1500 0.1500 77,050 -0.01(-6.25%)
May 07, 2021 0.1450 0.1600 0.1450 0.1600 353,500 +0.01(+6.67%)
May 06, 2021 0.1500 0.1500 0.1450 0.1500 118,000 -0.01(-6.25%)
May 05, 2021 0.1700 0.1700 0.1600 0.1600 12,000 -0.02(-11.11%)
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.