$0.07▲0.00 (6.98%)
Extended:$0.07+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 127,900 |
| 11/12/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 26,700 |
| 11/11/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 25,000 |
| 11/10/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 24 |
| 11/9/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 30,000 |
| 11/6/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 32,200 |
| 11/5/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 20,100 |
| 11/4/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 50,000 |
| 11/3/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 50,000 |
| 11/2/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 30,000 |
| 10/30/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 50,000 |
| 10/29/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 50,000 |
| 10/28/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 174,900 |
| 10/27/2026 | $0.06 | $0.07 | $0.06 | $0.07 | 79,100 |
| 10/26/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 334,100 |
| 10/23/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 334,100 |
| 10/22/2026 | $0.06 | $0.07 | $0.06 | $0.06 | 539,400 |
| 10/21/2026 | $0.06 | $0.06 | $0.05 | $0.05 | 91,933 |
| 10/20/2026 | $0.07 | $0.07 | $0.06 | $0.06 | 106,125 |
| 10/19/2026 | $0.07 | $0.07 | $0.06 | $0.06 | 156,549 |
| 10/16/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 89,900 |
| 10/15/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 76,000 |
| 10/14/2026 | $0.07 | $0.08 | $0.05 | $0.08 | 94,900 |
| 10/13/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 112,500 |
| 10/12/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 88,200 |
| 10/9/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 174,800 |
| 10/8/2026 | $0.08 | $0.11 | $0.08 | $0.09 | 447,100 |
| 10/7/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 73,044 |
| 10/6/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 129,301 |
| 10/5/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 53,200 |
| 10/2/2026 | $0.08 | $0.08 | $0.07 | $0.08 | 64,900 |
| 10/1/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 71,300 |
| 9/30/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 60,500 |
| 9/29/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 53,500 |
| 9/28/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 144,000 |
| 9/25/2026 | $0.08 | $0.08 | $0.07 | $0.08 | 81,500 |
| 9/24/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 150,000 |
| 9/23/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 156,000 |
| 9/22/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 120,700 |
| 9/21/2026 | $0.08 | $0.08 | $0.07 | $0.08 | 43,000 |
| 9/18/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 111,500 |
| 9/17/2026 | $0.06 | $0.07 | $0.06 | $0.07 | 195,016 |
| 9/16/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 60,000 |
| 9/15/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 17,500 |
| 9/14/2026 | $0.06 | $0.07 | $0.06 | $0.06 | 110,802 |
| 9/11/2026 | $0.07 | $0.07 | $0.06 | $0.07 | 118,900 |
| 9/10/2026 | $0.06 | $0.09 | $0.06 | $0.07 | 308,200 |
| 9/9/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 347,300 |
| 9/8/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 139,900 |
| 9/4/2026 | $0.07 | $0.08 | $0.06 | $0.07 | 63,300 |
| 9/3/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 174,600 |
| 9/2/2026 | $0.05 | $0.07 | $0.05 | $0.07 | 217,200 |
| 9/1/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 2,000 |
| 8/31/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 80,000 |
| 8/28/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 64,800 |
| 8/27/2026 | $0.04 | $0.08 | $0.04 | $0.05 | 210,000 |
| 8/26/2026 | $0.05 | $0.06 | $0.05 | $0.05 | 188,128 |
| 8/25/2026 | $0.05 | $0.06 | $0.05 | $0.05 | 62,100 |
| 8/24/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 60,000 |
| 8/21/2026 | $0.06 | $0.07 | $0.05 | $0.06 | 127,719 |
| 8/20/2026 | $0.07 | $0.07 | $0.05 | $0.06 | 79,900 |
| 8/19/2026 | $0.08 | $0.08 | $0.06 | $0.06 | 121,826 |
| 8/18/2026 | $0.07 | $0.08 | $0.06 | $0.08 | 157,100 |
| 8/17/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,001 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CGLD Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance