CBG.V - Chibougamau Independent Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.0550.0550.0550.0550.055-
Oct 18, 20180.0550.0550.0550.0550.055-
Oct 17, 20180.0550.0550.0550.0550.055-
Oct 16, 20180.0550.0550.0550.0550.055-
Oct 15, 20180.0450.0550.0450.0550.05555,800
Oct 12, 20180.0500.0500.0500.0500.05020,000
Oct 11, 20180.0450.0450.0450.0450.04518,000
Oct 10, 20180.0450.0450.0450.0450.045-
Oct 09, 20180.0450.0450.0450.0450.0454,000
Oct 05, 20180.0500.0500.0500.0500.050-
Oct 04, 20180.0450.0500.0450.0500.050205,000
Oct 03, 20180.0500.0500.0500.0500.05010,000
Oct 02, 20180.0500.0500.0500.0500.050-
Oct 01, 20180.0500.0500.0500.0500.0504,000
Sep 28, 20180.0550.0550.0550.0550.055-
Sep 27, 20180.0550.0550.0550.0550.055144,000
Sep 26, 20180.0600.0600.0600.0600.060-
Sep 25, 20180.0600.0600.0600.0600.060-
Sep 24, 20180.0600.0600.0600.0600.060-
Sep 21, 20180.0600.0600.0600.0600.0609,000
Sep 20, 20180.0600.0600.0600.0600.060-
Sep 19, 20180.0600.0600.0600.0600.060-
Sep 18, 20180.0600.0600.0600.0600.060110,000
Sep 17, 20180.0600.0600.0600.0600.0604,500
Sep 14, 20180.0600.0600.0600.0600.060-
Sep 13, 20180.0600.0600.0600.0600.06014,500
Sep 12, 20180.0600.0600.0600.0600.06026,000
Sep 11, 20180.0600.0600.0550.0600.060214,500
Sep 10, 20180.0600.0600.0600.0600.060-
Sep 07, 20180.0600.0600.0600.0600.060-
Sep 06, 20180.0600.0600.0600.0600.060-
Sep 05, 20180.0600.0600.0600.0600.0602,500
Sep 04, 20180.0600.0600.0600.0600.060-
Aug 31, 20180.0600.0600.0600.0600.06030,000
Aug 30, 20180.0600.0600.0600.0600.06031,000
Aug 29, 20180.0600.0600.0600.0600.060-
Aug 28, 20180.0600.0600.0600.0600.06030,000
Aug 27, 20180.0600.0600.0600.0600.060-
Aug 24, 20180.0600.0600.0600.0600.060-
Aug 23, 20180.0600.0600.0600.0600.06037,000
Aug 22, 20180.0600.0600.0600.0600.060-
Aug 21, 20180.0600.0600.0600.0600.060-
Aug 20, 20180.0600.0600.0600.0600.060-
Aug 17, 20180.0600.0600.0600.0600.0607,500
Aug 16, 20180.0700.0700.0700.0700.070-
Aug 15, 20180.0700.0700.0700.0700.070-
Aug 14, 20180.0700.0700.0700.0700.0707,000
Aug 13, 20180.0650.0650.0650.0650.065-
Aug 10, 20180.0700.0700.0650.0650.06533,500
Aug 09, 20180.0600.0700.0600.0700.07073,300
Aug 08, 20180.0650.0650.0650.0650.06573,000
Aug 07, 20180.0600.0650.0600.0650.065135,000
Aug 03, 20180.0550.0550.0550.0550.055-
Aug 02, 20180.0550.0550.0550.0550.05551,000
Aug 01, 20180.0550.0550.0550.0550.055-
Jul 31, 20180.0550.0550.0550.0550.055-
Jul 30, 20180.0550.0550.0550.0550.055-
Jul 27, 20180.0550.0550.0550.0550.055-
Jul 26, 20180.0550.0550.0550.0550.055-
Jul 25, 20180.0550.0550.0550.0550.055-
Jul 24, 20180.0550.0550.0550.0550.055-
Jul 23, 20180.0550.0550.0550.0550.055-
Jul 20, 20180.0550.0550.0550.0550.055-
Jul 19, 20180.0550.0550.0550.0550.0555,000
Jul 18, 20180.0550.0550.0550.0550.05510,000
Jul 17, 20180.0600.0600.0600.0600.060330,000
Jul 16, 20180.0550.0550.0550.0550.055-
Jul 13, 20180.0550.0550.0550.0550.055-
Jul 12, 20180.0550.0550.0550.0550.055-
Jul 11, 20180.0550.0550.0550.0550.055-
Jul 10, 20180.0550.0550.0550.0550.05555,000
Jul 09, 20180.0550.0550.0550.0550.055-
Jul 06, 20180.0550.0550.0550.0550.055-
Jul 05, 20180.0550.0550.0550.0550.055-
Jul 04, 20180.0550.0550.0550.0550.055-
Jul 03, 20180.0550.0550.0550.0550.055-
Jun 29, 20180.0550.0550.0550.0550.055-
Jun 28, 20180.0550.0550.0550.0550.0552,500
Jun 27, 20180.0550.0550.0550.0550.055-
Jun 26, 20180.0550.0550.0550.0550.055-
Jun 25, 20180.0550.0550.0550.0550.05587,000
Jun 22, 20180.0600.0600.0600.0600.060222,300
Jun 21, 20180.0600.0600.0600.0600.060-
Jun 20, 20180.0600.0600.0600.0600.060275,000
Jun 19, 20180.0600.0600.0600.0600.06022,800
Jun 18, 20180.0600.0600.0600.0600.060-
Jun 15, 20180.0600.0600.0600.0600.06030,000
Jun 14, 20180.0600.0600.0600.0600.060427,000
Jun 13, 20180.0600.0600.0600.0600.060280,000
Jun 12, 20180.0600.0600.0600.0600.060-
Jun 11, 20180.0600.0600.0600.0600.060-
Jun 08, 20180.0600.0600.0600.0600.060-
Jun 07, 20180.0600.0600.0600.0600.060-
Jun 06, 20180.0600.0600.0600.0600.060-
Jun 05, 20180.0600.0600.0600.0600.060-
Jun 04, 20180.0650.0650.0600.0600.06024,500
Jun 01, 20180.0600.0650.0550.0650.065622,000
May 31, 20180.0550.0550.0550.0550.055-
May 30, 20180.0600.0600.0550.0550.055200,000
May 29, 20180.0600.0600.0600.0600.06030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...