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

Cerrado Gold Inc (OP: CRDOF )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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 (%)
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%)
May 02, 2022 1.320 1.340 1.273 1.273 17,300 -0.05(-3.59%)
Apr 29, 2022 1.320 1.353 1.320 1.320 35,700 +0.00(+0.00%)
Apr 28, 2022 1.350 1.362 1.302 1.320 20,825 -0.03(-2.22%)
Apr 27, 2022 1.370 1.380 1.350 1.350 4,830 +0.00(+0.00%)
Apr 26, 2022 1.370 1.390 1.345 1.350 33,635 -0.03(-2.07%)
Apr 25, 2022 1.410 1.410 1.347 1.379 73,421 -0.06(-4.27%)
Apr 22, 2022 1.460 1.490 1.380 1.440 102,635 +0.00(+0.02%)
Apr 21, 2022 1.540 1.550 1.420 1.440 74,865 -0.01(-0.71%)
Apr 20, 2022 1.430 1.513 1.430 1.450 258,183 +0.08(+5.84%)
Apr 19, 2022 1.380 1.410 1.370 1.370 22,694 -0.04(-2.84%)
Apr 18, 2022 1.415 1.430 1.398 1.410 11,200 +0.01(+0.71%)
Apr 14, 2022 1.400 1.400 1.370 1.400 184,827 +0.02(+1.45%)
Apr 13, 2022 1.344 1.400 1.344 1.380 19,899 +0.04(+2.99%)
Apr 12, 2022 1.348 1.350 1.332 1.340 8,800 +0.02(+1.67%)
Apr 11, 2022 1.316 1.318 1.310 1.318 2,800 +0.01(+0.61%)
Apr 08, 2022 1.320 1.330 1.300 1.310 9,200 -0.01(-0.46%)
Apr 07, 2022 1.305 1.330 1.305 1.316 8,585 +0.02(+1.23%)
Apr 06, 2022 1.270 1.300 1.250 1.300 26,482 +0.03(+2.36%)
Apr 05, 2022 1.320 1.320 1.250 1.270 4,850 -0.02(-1.54%)
Apr 04, 2022 1.260 1.290 1.250 1.290 13,032 +0.04(+3.19%)
Apr 01, 2022 1.290 1.290 1.250 1.250 20,050 -0.06(-4.58%)
Mar 31, 2022 1.312 1.312 1.310 1.310 250 +0.00(+0.00%)
Mar 29, 2022 1.310 0 -0.03(-2.24%)
Mar 28, 2022 1.340 1.350 1.320 1.340 12,221 +0.00(+0.00%)
Mar 25, 2022 1.340 1.340 1.340 1.340 10,200 +0.03(+2.29%)
Mar 24, 2022 1.349 1.349 1.298 1.310 30,920 -0.03(-2.24%)
Mar 23, 2022 1.340 1.352 1.340 1.340 6,100 +0.01(+0.75%)
Mar 22, 2022 1.320 1.330 1.320 1.330 4,500 +0.02(+1.53%)
Mar 21, 2022 1.300 1.332 1.300 1.310 10,615 +0.01(+0.77%)
Mar 18, 2022 1.262 1.300 1.262 1.300 5,989 +0.05(+4.00%)
Mar 17, 2022 1.200 1.250 1.195 1.250 5,150 +0.09(+7.57%)
Mar 16, 2022 1.180 1.180 1.162 1.162 1,220 +0.03(+2.83%)
Mar 15, 2022 1.135 1.142 1.100 1.130 35,201 +0.01(+0.85%)
Mar 14, 2022 1.204 1.220 1.121 1.121 22,128 -0.04(-3.41%)
Mar 11, 2022 1.180 1.190 1.160 1.160 26,521 -0.02(-1.65%)
Mar 10, 2022 1.180 1.190 1.160 1.179 17,285 -0.02(-2.04%)
Mar 09, 2022 1.180 1.380 1.180 1.204 54,124 +0.00(+0.34%)
Mar 08, 2022 1.230 1.270 1.200 1.200 89,829 -0.03(-2.44%)
Mar 07, 2022 1.160 1.230 1.121 1.230 73,989 +0.16(+14.95%)
Mar 04, 2022 1.060 1.070 1.060 1.070 1,700 +0.01(+0.94%)
Mar 03, 2022 1.050 1.090 1.050 1.060 7,260 +0.01(+0.76%)
Mar 02, 2022 1.060 1.070 1.052 1.052 3,430 -0.02(-1.68%)
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.