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: 1:21 PM EDT, May 28, 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 (%)
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%)
May 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 30, 2021 0.1600 0.1700 0.1600 0.1700 38,500 +0.01(+3.03%)
Apr 29, 2021 0.1600 0.1650 0.1600 0.1650 9,500 +0.02(+10.00%)
Apr 28, 2021 0.1500 0.1500 0.1500 0.1500 44,000 +0.00(+0.00%)
Apr 27, 2021 0.1500 0.1500 0.1450 0.1500 120,500 -0.02(-9.09%)
Apr 21, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 19, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 16, 2021 0.1600 0.1650 0.1600 0.1650 8,500 -0.01(-8.33%)
Apr 12, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 06, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 31, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 29, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 26, 2021 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Mar 23, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 18, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 16, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 15, 2021 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Mar 12, 2021 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Mar 11, 2021 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Mar 04, 2021 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 03, 2021 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-5.71%)
Mar 02, 2021 0.1800 0.1800 0.1750 0.1750 54,000 -0.01(-2.78%)
Mar 01, 2021 0.1800 0.1800 0.1800 0.1800 71,000 -0.01(-2.70%)
Feb 25, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 24, 2021 0.1850 0.1850 0.1850 250 +0.00(+0.00%)
Feb 23, 2021 0.1800 0.1850 0.1800 0.1850 40,000 +0.01(+2.78%)
Feb 22, 2021 0.1800 0.1900 0.1800 0.1800 91,500 +0.01(+5.88%)
Feb 19, 2021 0.1700 0.1700 0.1700 0.1700 150,100 +0.00(+0.00%)
Feb 18, 2021 0.1600 0.1700 0.1600 0.1700 124,200 +0.01(+6.25%)
Feb 17, 2021 0.1600 0.1600 0.1600 0.1600 23,000 +0.01(+3.23%)
Feb 16, 2021 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Feb 12, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 11, 2021 0.1500 0.1500 0.1500 460 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Feb 05, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Feb 04, 2021 0.1450 0.1450 0.1350 0.1350 59,500 -0.01(-6.90%)
Feb 03, 2021 0.1500 0.1500 0.1450 0.1450 46,000 -0.01(-3.33%)
Jan 29, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 27, 2021 0.1500 0.1500 0.1450 0.1500 76,500 +0.00(+0.00%)
Jan 26, 2021 0.1500 0.1500 0.1450 0.1500 144,000 -0.01(-6.25%)
Jan 22, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 20, 2021 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-5.88%)
Jan 19, 2021 0.1700 0.1700 0.1700 0.1700 15,350 +0.00(+0.00%)
Jan 18, 2021 0.1700 0.1700 0.1700 0.1700 35,000 -0.00(-2.86%)
Jan 15, 2021 0.1750 0.1750 0.1750 0.1750 2,800 +0.00(+0.00%)
Jan 14, 2021 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+2.94%)
Jan 13, 2021 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Jan 12, 2021 0.1700 0.1700 0.1700 0.1700 10,500 -0.00(-2.86%)
Jan 11, 2021 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-2.78%)
Jan 08, 2021 0.1750 0.1800 0.1750 0.1800 30,000 +0.01(+2.86%)
Jan 07, 2021 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Jan 06, 2021 0.1800 0.1800 0.1750 0.1750 6,000 +0.01(+6.06%)
Jan 05, 2021 0.1700 0.1800 0.1650 0.1650 140,091 -0.01(-2.94%)
Jan 04, 2021 0.1650 0.1700 0.1650 0.1700 43,400 +0.01(+3.03%)
Dec 30, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 29, 2020 0.1500 0.1600 0.1500 0.1600 24,000 +0.01(+6.67%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 18, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 17, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Dec 16, 2020 0.1400 0.1600 0.1400 0.1600 97,350 +0.00(+0.00%)
Dec 14, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 11, 2020 0.1550 0.1600 0.1550 0.1600 74,334 +0.01(+3.23%)
Dec 10, 2020 0.1550 0.1550 0.1550 0.1550 39,500 +0.01(+3.33%)
Dec 09, 2020 0.1450 0.1500 0.1450 0.1500 135,681 -0.01(-6.25%)
Dec 08, 2020 0.1550 0.1600 0.1550 0.1600 35,500 +0.00(+0.00%)
Dec 07, 2020 0.1450 0.1600 0.1450 0.1600 60,600 +0.02(+10.34%)
Dec 04, 2020 0.1400 0.1450 0.1400 0.1450 73,500 +0.01(+11.54%)
Dec 03, 2020 0.1350 0.1350 0.1300 0.1300 35,430 -0.01(-3.70%)
Dec 02, 2020 0.1350 0.1350 0.1300 0.1350 15,550 +0.01(+3.85%)
Dec 01, 2020 0.1250 0.1400 0.1250 0.1300 98,500 -0.01(-3.70%)
Nov 27, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 26, 2020 0.1350 0.1350 0.1350 0.1350 25,000 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 23, 2020 0.1350 0.1350 0.1350 0.1350 13,500 +0.00(+0.00%)
Nov 17, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 11, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 10, 2020 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Nov 05, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 02, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 30, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 28, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 27, 2020 0.1400 0.1400 0.1350 0.1350 15,000 -0.01(-6.90%)
Oct 26, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Oct 23, 2020 0.1400 0.1450 0.1400 0.1450 84,900 +0.00(+3.57%)
Oct 21, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.1400 0.1400 0.1400 70,000 +0.01(+3.70%)
Oct 19, 2020 0.1400 0.1400 0.1350 0.1350 93,999 -0.01(-3.57%)
Oct 16, 2020 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 13, 2020 0.1400 0.1400 0.1400 0.1400 1,250 +0.00(+0.00%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Oct 05, 2020 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Sep 30, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 25, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 24, 2020 0.1400 0.1400 0.1300 0.1300 27,250 -0.01(-7.14%)
Sep 23, 2020 0.1400 0.1400 0.1400 0.1400 20,999 +0.01(+3.70%)
Sep 21, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 17, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 16, 2020 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+7.41%)
Sep 15, 2020 0.1400 0.1400 0.1350 0.1350 43,000 -0.01(-3.57%)
Sep 11, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 10, 2020 0.1300 0.1350 0.1300 0.1350 120,500 +0.01(+3.85%)
Sep 09, 2020 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Sep 03, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2020 0.1300 0.1300 0.1300 0.1300 27,516 -0.01(-7.14%)
Aug 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 27, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 26, 2020 0.1300 0.1400 0.1300 0.1400 2,500 +0.01(+7.69%)
Aug 24, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 21, 2020 0.1250 0.1250 0.1250 0.1250 98,999 -0.01(-3.85%)
Aug 18, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 17, 2020 0.1250 0.1250 0.1250 0.1250 55,000 -0.01(-3.85%)
Aug 14, 2020 0.1300 0.1300 0.1300 0.1300 167,500 +0.00(+0.00%)
Aug 13, 2020 0.1300 0.1300 0.1200 0.1300 57,000 -0.01(-3.70%)
Aug 12, 2020 0.1350 0.1350 0.1350 0.1350 55,000 +0.01(+3.85%)
Aug 11, 2020 0.1400 0.1400 0.1300 0.1300 256,500 -0.02(-13.33%)
Aug 10, 2020 0.1450 0.1500 0.1450 0.1500 48,500 +0.01(+3.45%)
Aug 07, 2020 0.1450 0.1450 0.1450 0.1450 1,800 +0.00(+0.00%)
Aug 06, 2020 0.1450 0.1450 0.1450 0.1450 31,050 +0.00(+0.00%)
Aug 05, 2020 0.1450 0.1500 0.1450 0.1450 111,200 -0.01(-3.33%)
Aug 04, 2020 0.1500 0.1550 0.1400 0.1500 107,695 +0.00(+0.00%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jul 30, 2020 0.1300 0.1350 0.1300 0.1350 59,800 -0.01(-3.57%)
Jul 29, 2020 0.1400 0.1400 0.1400 0.1400 55,430 +0.01(+3.70%)
Jul 28, 2020 0.1350 0.1350 0.1350 0.1350 106,000 -0.01(-3.57%)
Jul 27, 2020 0.1350 0.1450 0.1350 0.1400 122,000 +0.01(+3.70%)
Jul 24, 2020 0.1350 0.1350 0.1350 0.1350 29,500 -0.01(-3.57%)
Jul 22, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 21, 2020 0.1400 0.1400 0.1350 0.1400 93,000 -0.01(-6.67%)
Jul 20, 2020 0.1300 0.1500 0.1300 0.1500 134,800 +0.03(+25.00%)
Jul 17, 2020 0.1250 0.1300 0.1200 0.1200 52,902 -0.01(-4.00%)
Jul 16, 2020 0.1200 0.1250 0.1200 0.1250 21,500 -0.01(-3.85%)
Jul 15, 2020 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Jul 14, 2020 0.1400 0.1400 0.1300 0.1300 50,500 -0.02(-13.33%)
Jul 13, 2020 0.1300 0.1550 0.1300 0.1500 201,400 +0.03(+25.00%)
Jul 10, 2020 0.1200 0.1200 0.1150 0.1200 164,300 +0.00(+0.00%)
Jul 08, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 07, 2020 0.1150 0.1150 0.1100 0.1100 46,000 -0.01(-8.33%)
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.