Canada markets closed

CleanGo Innovations Inc. (CGII.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 02:22PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.25000.25000.25000.25000.2500775
Aug 05, 20220.30000.30000.30000.30000.3000750
Aug 04, 20220.35000.35000.35000.35000.3500-
Aug 03, 20220.35000.35000.35000.35000.3500-
Aug 02, 20220.35000.35000.35000.35000.3500-
Jul 29, 20220.35000.35000.35000.35000.3500-
Jul 28, 20220.35000.35000.35000.35000.3500-
Jul 27, 20220.35000.35000.35000.35000.3500-
Jul 26, 20220.35000.35000.35000.35000.3500-
Jul 25, 20220.35000.35000.35000.35000.3500-
Jul 22, 20220.35000.35000.35000.35000.3500-
Jul 21, 20220.35000.35000.35000.35000.3500-
Jul 20, 20220.35000.35000.35000.35000.3500-
Jul 19, 20220.35000.35000.35000.35000.3500-
Jul 18, 20220.31000.35000.20000.35000.350013,224
Jul 15, 20220.31000.31000.31000.31000.3100-
Jul 14, 20220.31000.31000.31000.31000.3100-
Jul 13, 20220.31000.31000.31000.31000.3100-
Jul 12, 20220.31000.31000.31000.31000.3100-
Jul 11, 20220.32000.32000.31000.31000.31003,425
Jul 08, 20220.35000.35000.35000.35000.3500-
Jul 07, 20220.35000.35000.35000.35000.3500-
Jul 06, 20220.35000.35000.35000.35000.3500-
Jul 05, 20220.35000.35000.35000.35000.3500-
Jul 04, 20220.35000.35000.35000.35000.3500-
Jun 30, 20220.35000.35000.35000.35000.3500500
Jun 29, 20220.44000.44000.44000.44000.4400-
Jun 28, 20220.44000.44000.44000.44000.4400-
Jun 27, 20220.44000.44000.44000.44000.4400-
Jun 24, 20220.35000.44000.33000.44000.440011,000
Jun 23, 20220.37000.37000.37000.37000.3700-
Jun 22, 20220.40000.40000.37000.37000.370021,106
Jun 21, 20220.40000.40000.40000.40000.4000-
Jun 20, 20220.40000.40000.40000.40000.4000-
Jun 17, 20220.40000.40000.40000.40000.4000-
Jun 16, 20220.40000.40000.40000.40000.4000-
Jun 15, 20220.40000.40000.40000.40000.4000-
Jun 14, 20220.40000.40000.40000.40000.4000-
Jun 13, 20220.40000.40000.40000.40000.4000-
Jun 10, 20220.40000.40000.40000.40000.4000-
Jun 09, 20220.40000.40000.40000.40000.4000-
Jun 08, 20220.40000.40000.40000.40000.4000-
Jun 07, 20220.40000.40000.40000.40000.40001,500
Jun 06, 20220.42000.42000.42000.42000.4200-
Jun 03, 20220.42000.42000.42000.42000.4200-
Jun 02, 20220.42000.42000.42000.42000.4200-
Jun 01, 20220.42000.42000.42000.42000.42004,500
May 31, 20220.45000.45000.45000.45000.4500-
May 30, 20220.45000.45000.45000.45000.4500-
May 27, 20220.45000.45000.45000.45000.4500-
May 26, 20220.45000.45000.45000.45000.4500-
May 25, 20220.45000.45000.45000.45000.4500-
May 24, 20220.45000.45000.45000.45000.45003,000
May 20, 20220.40000.40000.40000.40000.400010,000
May 19, 20220.50000.50000.50000.50000.5000-
May 18, 20220.52000.52000.50000.50000.50004,356
May 17, 20220.55000.55000.55000.55000.5500-
May 16, 20220.56000.56000.55000.55000.55003,128
May 13, 20220.57000.57000.57000.57000.5700-
May 12, 20220.57000.57000.57000.57000.5700-
May 11, 20220.57000.57000.57000.57000.5700-
May 10, 20220.57000.57000.57000.57000.5700-
May 09, 20220.57000.57000.57000.57000.57006,000
May 06, 20220.57000.57000.57000.57000.5700-
May 05, 20220.57000.57000.57000.57000.5700-
May 04, 20220.57000.57000.57000.57000.5700-
May 03, 20220.57000.57000.57000.57000.5700-
May 02, 20220.57000.57000.57000.57000.5700-
Apr 29, 20220.57000.57000.57000.57000.57003,000
Apr 28, 20220.57000.57000.57000.57000.5700512
Apr 27, 20220.63000.63000.63000.63000.630010,500
Apr 26, 20220.60000.63000.60000.63000.630017,500
Apr 25, 20220.60000.60000.60000.60000.60004,624
Apr 22, 20220.60000.60000.60000.60000.6000-
Apr 21, 20220.62000.62000.58000.60000.600027,875
Apr 20, 20220.62000.62000.62000.62000.6200-
Apr 19, 20220.62000.62000.62000.62000.62002,939
Apr 18, 20220.73000.73000.62000.62000.62003,625
Apr 14, 20220.62000.62000.62000.62000.62001,336
Apr 13, 20220.66000.72000.62000.62000.620014,250
Apr 12, 20220.60000.60000.60000.60000.60001,024
Apr 11, 20220.74000.74000.74000.74000.7400-
Apr 08, 20220.68000.74000.68000.74000.74007,907
Apr 07, 20220.60000.70000.60000.68000.68005,066
Apr 06, 20220.69000.70000.66000.66000.660026,500
Apr 05, 20220.61000.61000.61000.61000.610016,000
Apr 04, 20220.62000.62000.61000.62000.62007,335
Apr 01, 20220.61000.61000.61000.61000.61004,500
Mar 31, 20220.68000.68000.61000.61000.610013,520
Mar 30, 20220.57000.65000.57000.65000.65004,961
Mar 29, 20220.70000.70000.70000.70000.7000-
Mar 28, 20220.70000.70000.70000.70000.7000-
Mar 25, 20220.64000.70000.64000.70000.70002,925
Mar 24, 20220.62000.62000.60000.60000.600015,500
Mar 23, 20220.55000.55000.55000.55000.5500-
Mar 22, 20220.55000.55000.55000.55000.5500-
Mar 21, 20220.55000.55000.55000.55000.55005,025
Mar 18, 20220.55000.55000.50000.50000.50005,500
Mar 17, 20220.60000.60000.60000.60000.60001,066
Mar 16, 20220.60000.60000.60000.60000.60007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...