CGLD(CGLD)
CGLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 80,000 |
| 8/6/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 109,400 |
| 8/5/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 8,601 |
| 8/4/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 17,400 |
| 8/3/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 30,000 |
| 7/31/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 30,000 |
| 7/30/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 31,800 |
| 7/29/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 30,000 |
| 7/28/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 50,000 |
| 7/27/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 30,000 |
| 7/24/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 70,000 |
| 7/23/2026 | $0.09 | $0.10 | $0.08 | $0.09 | 4,400 |
| 7/22/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 30,000 |
| 7/21/2026 | $0.09 | $0.10 | $0.09 | $0.09 | 129,128 |
| 7/20/2026 | $0.08 | $0.09 | $0.07 | $0.07 | 630,349 |
| 7/17/2026 | $0.08 | $0.09 | $0.07 | $0.09 | 551,100 |
| 7/16/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 347 |
| 7/15/2026 | $0.07 | $0.10 | $0.07 | $0.10 | 3,100 |
| 7/14/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 121,043 |
| 7/13/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 61,300 |
| 7/10/2026 | $0.08 | $0.12 | $0.08 | $0.11 | 551,400 |
| 7/9/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 150,000 |
| 7/8/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 165,600 |
| 7/7/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,000 |
| 7/6/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,000 |
| 7/2/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10,000 |
| 7/1/2026 | $0.09 | $0.09 | $0.08 | $0.09 | 143,100 |
| 6/30/2026 | $0.09 | $0.10 | $0.09 | $0.09 | 13,000 |
| 6/29/2026 | $0.07 | $0.10 | $0.07 | $0.10 | 561,913 |
| 6/26/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 100,000 |
| 6/25/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 247,641 |
| 6/24/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 40,000 |
| 6/23/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10 |
| 6/22/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 10 |
| 6/18/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 1,100 |
| 6/17/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 2,000 |
| 6/16/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 3,300 |
| 6/15/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 16,800 |
| 6/12/2026 | $0.07 | $0.09 | $0.05 | $0.08 | 343,400 |
| 6/11/2026 | $0.08 | $0.09 | $0.08 | $0.08 | 14,000 |
| 6/10/2026 | $0.07 | $0.07 | $0.06 | $0.07 | 268,600 |
| 6/9/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 3,400 |
| 6/8/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 56,101 |
| 6/5/2026 | $0.08 | $0.09 | $0.08 | $0.08 | 32,003 |
| 6/4/2026 | $0.09 | $0.10 | $0.09 | $0.09 | 51,700 |
| 6/3/2026 | $0.10 | $0.10 | $0.08 | $0.08 | 60,000 |
| 6/2/2026 | $0.07 | $0.10 | $0.07 | $0.10 | 116,000 |
| 6/1/2026 | $0.10 | $0.10 | $0.08 | $0.10 | 30,500 |
| 5/29/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 51,047 |
| 5/28/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 57,707 |
| 5/27/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 28,100 |
| 5/26/2026 | $0.10 | $0.11 | $0.10 | $0.10 | 161,100 |
| 5/22/2026 | $0.09 | $0.10 | $0.08 | $0.10 | 69,800 |
| 5/21/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 2,500 |
| 5/20/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 95,500 |
| 5/19/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 31,900 |
| 5/18/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 20,900 |
| 5/15/2026 | $0.12 | $0.12 | $0.10 | $0.10 | 23,500 |
| 5/14/2026 | $0.11 | $0.11 | $0.10 | $0.11 | 79,120 |
| 5/13/2026 | $0.12 | $0.12 | $0.10 | $0.11 | 68,500 |
| 5/12/2026 | $0.12 | $0.12 | $0.10 | $0.11 | 12,420 |
| 5/11/2026 | $0.10 | $0.11 | $0.10 | $0.11 | 16,725 |