Canada markets close in 19 minutes

CleanGo Innovations Inc. (CGII.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0200 (-12.50%)
As of 11:33AM EST. Market open.
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.14000.14000.14000.14000.14002,000
Dec 08, 20220.16000.16000.16000.16000.1600-
Dec 07, 20220.15000.16000.15000.16000.160015,500
Dec 06, 20220.18000.18000.12000.14500.145018,900
Dec 05, 20220.16000.18000.16000.18000.18009,056
Dec 02, 20220.16000.16000.16000.16000.1600-
Dec 01, 20220.16000.16000.16000.16000.16004,000
Nov 30, 20220.20000.20000.16000.16000.160010,515
Nov 29, 20220.20000.20000.20000.20000.2000-
Nov 28, 20220.20000.20000.20000.20000.2000-
Nov 25, 20220.20000.20000.20000.20000.2000-
Nov 24, 20220.20000.20000.20000.20000.2000-
Nov 23, 20220.20000.20000.20000.20000.20004,200
Nov 22, 20220.20000.20000.20000.20000.20005,005
Nov 21, 20220.20500.20500.20500.20500.2050-
Nov 18, 20220.20500.20500.20500.20500.2050-
Nov 17, 20220.20500.20500.20500.20500.2050-
Nov 16, 20220.20000.24000.19500.20500.2050102,336
Nov 15, 20220.20000.20000.20000.20000.20005,250
Nov 14, 20220.17000.19000.17000.19000.190023,827
Nov 11, 20220.19000.19000.17000.17000.17004,524
Nov 10, 20220.19000.19000.19000.19000.1900-
Nov 09, 20220.19000.19000.19000.19000.19002,475
Nov 08, 20220.20000.20000.20000.20000.2000-
Nov 07, 20220.20000.20000.20000.20000.2000-
Nov 04, 20220.20000.20000.20000.20000.200015,000
Nov 03, 20220.20000.20000.20000.20000.2000-
Nov 02, 20220.20000.20000.20000.20000.2000-
Nov 01, 20220.20000.20000.20000.20000.200010,000
Oct 31, 20220.20000.20000.20000.20000.2000-
Oct 28, 20220.20000.20000.20000.20000.2000-
Oct 27, 20220.20000.20000.20000.20000.2000-
Oct 26, 20220.22000.22000.20000.20000.20009,500
Oct 25, 20220.23000.23000.22000.22000.220012,011
Oct 24, 20220.24000.24000.24000.24000.2400-
Oct 21, 20220.24000.24000.24000.24000.2400-
Oct 20, 20220.24000.24000.24000.24000.24006,000
Oct 19, 20220.22000.24000.22000.24000.240010,503
Oct 18, 20220.22000.22000.22000.22000.220010,000
Oct 17, 20220.25000.25000.21000.22000.220023,003
Oct 14, 20220.26000.26000.26000.26000.2600-
Oct 13, 20220.24000.26000.24000.26000.26004,500
Oct 12, 20220.24000.25000.22000.23000.230019,000
Oct 11, 20220.23000.23000.23000.23000.230011,450
Oct 07, 20220.19000.22000.19000.22000.22009,400
Oct 06, 20220.21000.21000.18000.18000.18006,000
Oct 05, 20220.21000.23000.20000.20000.200020,500
Oct 04, 20220.21000.21000.21000.21000.2100-
Oct 03, 20220.21000.21000.21000.21000.2100-
Sept 30, 20220.23000.23000.21000.21000.21005,165
Sept 29, 20220.26000.26000.24000.24000.24006,586
Sept 28, 20220.18000.18000.18000.18000.1800-
Sept 27, 20220.18000.18000.18000.18000.1800-
Sept 26, 20220.18000.18000.18000.18000.1800-
Sept 23, 20220.18000.18000.18000.18000.1800-
Sept 22, 20220.20000.20000.15000.18000.180060,500
Sept 21, 20220.27000.27000.20000.20000.200019,000
Sept 20, 20220.27000.27000.27000.27000.2700-
Sept 19, 20220.27000.27000.27000.27000.27001,503
Sept 16, 20220.27000.27000.27000.27000.2700-
Sept 15, 20220.27000.27000.27000.27000.2700-
Sept 14, 20220.31000.31000.27000.27000.270011,125
Sept 13, 20220.28000.29000.28000.29000.29003,000
Sept 12, 20220.26000.28000.26000.28000.28007,000
Sept 09, 20220.25000.25000.25000.25000.2500-
Sept 08, 20220.28000.28000.25000.25000.250034,500
Sept 07, 20220.30000.30000.28000.28000.28007,000
Sept 06, 20220.31000.31000.30000.30000.30003,000
Sept 02, 20220.32000.32000.32000.32000.32001,260
Sept 01, 20220.30000.30000.30000.30000.3000-
Aug 31, 20220.30000.30000.30000.30000.3000-
Aug 30, 20220.30000.30000.30000.30000.30004,000
Aug 29, 20220.30000.38500.30000.38500.385016,071
Aug 26, 20220.25000.25000.25000.25000.2500-
Aug 25, 20220.32000.32000.25000.25000.25006,576
Aug 24, 20220.24000.39500.24000.32000.320067,998
Aug 23, 20220.24000.24000.24000.24000.2400-
Aug 22, 20220.24000.24000.24000.24000.2400500
Aug 19, 20220.23000.24000.23000.23000.230010,000
Aug 18, 20220.23000.23000.23000.23000.2300-
Aug 17, 20220.23000.23000.23000.23000.2300-
Aug 16, 20220.23000.23000.23000.23000.2300506
Aug 15, 20220.25000.25000.25000.25000.2500-
Aug 12, 20220.25000.25000.25000.25000.2500-
Aug 11, 20220.25000.25000.25000.25000.2500-
Aug 10, 20220.25000.25000.25000.25000.2500-
Aug 09, 20220.25000.25000.25000.25000.2500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...