Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chibougamau Independant Mines Inc (TSV: CBG )

0.1350 UNCHANGED
Last 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 (%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 28, 2019 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Oct 25, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0950 0.0950 0.0950 0.0950 42,100 +0.00(+0.00%)
Oct 23, 2019 0.0950 0.0950 0.0950 0.0950 108,000 -0.01(-5.00%)
Oct 21, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 18, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+10.53%)
Oct 17, 2019 0.0950 0.0950 0.0950 2 +0.00(+0.00%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 11, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 10, 2019 0.1000 0.1000 0.1000 0.1000 159,500 -0.01(-9.09%)
Oct 04, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2019 0.1000 0.1100 0.1000 0.1100 88,999 +0.01(+4.76%)
Oct 01, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 30, 2019 0.1050 0.1050 0.1050 0.1050 103,500 +0.00(+0.00%)
Sep 27, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Sep 26, 2019 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Sep 24, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 23, 2019 0.1100 0.1100 0.1100 0.1100 9,100 +0.00(+0.00%)
Sep 20, 2019 0.1050 0.1100 0.1050 0.1100 78,000 +0.01(+10.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 41,999 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.1000 0.0950 0.1000 81,000 +0.00(+0.00%)
Sep 13, 2019 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 150,000 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0.1000 56,500 +0.00(+0.00%)
Sep 05, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 21,800 -0.00(-4.76%)
Sep 03, 2019 0.1000 0.1050 0.1000 0.1050 151,500 +0.00(+0.00%)
Aug 30, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 29, 2019 0.1100 0.1100 0.1100 0.1100 2,700 +0.00(+0.00%)
Aug 28, 2019 0.1100 0.1100 0.1000 0.1100 170,500 +0.01(+10.00%)
Aug 27, 2019 0.1050 0.1050 0.1000 0.1000 155,500 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1000 0.1000 0.1000 7,500 -0.01(-9.09%)
Aug 23, 2019 0.1100 0.1100 0.1000 0.1100 96,499 +0.01(+4.76%)
Aug 22, 2019 0.0950 0.1050 0.0950 0.1050 133,500 +0.01(+16.67%)
Aug 21, 2019 0.0950 0.0950 0.0900 0.0900 130,500 +0.00(+0.00%)
Aug 20, 2019 0.1050 0.1050 0.0900 0.0900 456,250 -0.01(-14.29%)
Aug 19, 2019 0.1100 0.1100 0.1000 0.1050 153,500 -0.01(-4.55%)
Aug 16, 2019 0.1100 0.1100 0.1100 0.1100 267,500 -0.01(-4.35%)
Aug 15, 2019 0.1100 0.1150 0.1100 0.1150 17,500 +0.00(+0.00%)
Aug 14, 2019 0.1150 0.1150 0.1100 0.1150 54,000 -0.00(-4.17%)
Aug 13, 2019 0.1200 0.1200 0.1200 0.1200 14,000 -0.01(-4.00%)
Aug 12, 2019 0.1250 0.1300 0.1200 0.1250 466,500 +0.00(+0.00%)
Aug 09, 2019 0.1200 0.1400 0.1200 0.1250 205,500 +0.01(+13.64%)
Aug 08, 2019 0.1050 0.1100 0.1000 0.1100 613,741 +0.01(+4.76%)
Aug 07, 2019 0.1650 0.1800 0.1050 0.1050 2,625,528 -0.06(-36.36%)
Aug 06, 2019 0.1700 0.1700 0.1650 0.1650 176,500 -0.01(-5.71%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 01, 2019 0.1750 0.1750 0.1750 0.1750 13,100 -0.01(-5.41%)
Jul 31, 2019 0.1850 0.1850 0.1850 0.1850 1,777 +0.01(+2.78%)
Jul 30, 2019 0.1750 0.1800 0.1700 0.1800 69,952 +0.00(+0.00%)
Jul 26, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 25, 2019 0.1800 0.1950 0.1800 0.1850 87,412 +0.01(+2.78%)
Jul 24, 2019 0.1850 0.1850 0.1800 0.1800 48,739 -0.01(-2.70%)
Jul 23, 2019 0.1750 0.1850 0.1700 0.1850 347,200 +0.01(+5.71%)
Jul 22, 2019 0.2000 0.2000 0.1600 0.1750 808,150 -0.03(-14.63%)
Jul 19, 2019 0.2000 0.2050 0.2000 0.2050 200,700 +0.00(+0.00%)
Jul 18, 2019 0.1950 0.2050 0.1800 0.2050 372,685 +0.01(+7.89%)
Jul 17, 2019 0.2100 0.2100 0.1900 0.1900 156,900 -0.02(-11.63%)
Jul 16, 2019 0.2050 0.2150 0.2050 0.2150 13,800 +0.01(+4.88%)
Jul 15, 2019 0.2250 0.2250 0.2050 0.2050 112,700 -0.02(-8.89%)
Jul 12, 2019 0.2250 0.2250 0.2150 0.2250 335,998 +0.00(+0.00%)
Jul 11, 2019 0.2300 0.2300 0.2200 0.2250 71,500 -0.01(-2.17%)
Jul 10, 2019 0.2350 0.2350 0.2200 0.2300 325,300 -0.01(-4.17%)
Jul 09, 2019 0.2300 0.2450 0.2250 0.2400 648,739 +0.01(+6.67%)
Jul 08, 2019 0.2100 0.2400 0.2000 0.2250 713,620 +0.02(+7.14%)
Jul 05, 2019 0.1800 0.2100 0.1800 0.2100 250,500 +0.02(+10.53%)
Jul 04, 2019 0.1900 0.1900 0.1850 0.1900 30,752 +0.00(+0.00%)
Jul 03, 2019 0.1800 0.1900 0.1800 0.1900 31,000 +0.00(+0.00%)
Jul 02, 2019 0.1900 0.1900 0.1900 0.1900 125,000 +0.00(+0.00%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 27, 2019 0.1900 0.1900 0.1800 0.1800 91,000 -0.01(-2.70%)
Jun 26, 2019 0.2000 0.2000 0.1800 0.1850 277,800 -0.02(-7.50%)
Jun 25, 2019 0.1800 0.2000 0.1800 0.2000 200,499 +0.02(+11.11%)
Jun 24, 2019 0.1800 0.1800 0.1800 0.1800 32,750 -0.01(-2.70%)
Jun 21, 2019 0.1800 0.1850 0.1800 0.1850 148,671 +0.01(+2.78%)
Jun 20, 2019 0.1800 0.1800 0.1800 0.1800 22,100 +0.00(+0.00%)
Jun 19, 2019 0.1750 0.1900 0.1750 0.1800 267,300 +0.01(+9.09%)
Jun 18, 2019 0.1700 0.1750 0.1650 0.1650 63,500 -0.01(-2.94%)
Jun 17, 2019 0.1850 0.1850 0.1650 0.1700 120,000 -0.00(-2.86%)
Jun 14, 2019 0.1700 0.1800 0.1700 0.1750 40,000 +0.00(+2.94%)
Jun 13, 2019 0.1650 0.1750 0.1650 0.1700 103,527 -0.00(-2.86%)
Jun 12, 2019 0.1800 0.1800 0.1750 0.1750 26,795 +0.00(+0.00%)
Jun 11, 2019 0.1750 0.1800 0.1700 0.1750 27,622 +0.00(+0.00%)
Jun 10, 2019 0.1900 0.1950 0.1700 0.1750 103,400 -0.01(-5.41%)
Jun 07, 2019 0.1900 0.2000 0.1850 0.1850 165,498 -0.01(-2.63%)
Jun 06, 2019 0.1900 0.1950 0.1900 0.1900 165,499 +0.01(+2.70%)
Jun 05, 2019 0.1700 0.1850 0.1700 0.1850 278,000 +0.02(+12.12%)
Jun 04, 2019 0.1650 0.1650 0.1650 0.1650 68,000 +0.00(+0.00%)
Jun 03, 2019 0.1650 0.1650 0.1600 0.1650 58,000 +0.02(+10.00%)
May 31, 2019 0.1550 0.1600 0.1400 0.1500 467,000 -0.01(-3.23%)
May 30, 2019 0.1600 0.1600 0.1550 0.1550 64,500 -0.01(-3.13%)
May 29, 2019 0.1600 0.1600 0.1550 0.1600 8,900 -0.01(-3.03%)
May 28, 2019 0.1750 0.1750 0.1650 0.1650 58,700 -0.01(-2.94%)
May 27, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.02(+9.68%)
May 24, 2019 0.1500 0.1550 0.1450 0.1550 20,000 +0.00(+0.00%)
May 23, 2019 0.1550 0.1550 0.1550 0.1550 126,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1550 0.1450 0.1550 167,999 +0.01(+3.33%)
May 21, 2019 0.1650 0.1650 0.1500 0.1500 58,020 -0.01(-3.23%)
May 17, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 16, 2019 0.1550 0.1600 0.1550 0.1550 177,625 +0.00(+0.00%)
May 15, 2019 0.1500 0.1550 0.1500 0.1550 174,500 +0.00(+0.00%)
May 14, 2019 0.1600 0.1650 0.1500 0.1550 161,500 -0.01(-3.13%)
May 13, 2019 0.1550 0.1600 0.1500 0.1600 432,500 +0.00(+0.00%)
May 10, 2019 0.1650 0.1700 0.1450 0.1600 121,685 -0.01(-3.03%)
May 09, 2019 0.1700 0.1700 0.1550 0.1650 229,000 +0.00(+0.00%)
May 08, 2019 0.1750 0.1750 0.1600 0.1650 87,500 -0.01(-8.33%)
May 07, 2019 0.1700 0.1800 0.1550 0.1800 171,400 +0.01(+5.88%)
May 06, 2019 0.1800 0.1800 0.1700 0.1700 89,000 -0.00(-2.86%)
May 03, 2019 0.1500 0.1850 0.1400 0.1750 798,798 +0.01(+9.37%)
May 02, 2019 0.1650 0.1650 0.1500 0.1600 367,400 +0.00(+0.00%)
May 01, 2019 0.1600 0.1750 0.1550 0.1600 662,213 +0.00(+0.00%)
Apr 30, 2019 0.1850 0.1850 0.1600 0.1600 940,179 -0.02(-11.11%)
Apr 29, 2019 0.1700 0.1800 0.1650 0.1800 386,250 +0.00(+0.00%)
Apr 26, 2019 0.1800 0.1850 0.1700 0.1800 378,679 -0.01(-2.70%)
Apr 25, 2019 0.1900 0.2100 0.1850 0.1850 1,730,659 +0.01(+2.78%)
Apr 24, 2019 0.1750 0.1900 0.1600 0.1800 1,747,390 +0.01(+2.86%)
Apr 23, 2019 0.2000 0.2100 0.1650 0.1750 2,515,484 -0.04(-18.60%)
Apr 22, 2019 0.2300 0.2650 0.2000 0.2150 4,705,382 +0.10(+86.96%)
Apr 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 16, 2019 0.1050 0.1100 0.1000 0.1100 168,525 +0.01(+4.76%)
Apr 15, 2019 0.1000 0.1100 0.0950 0.1050 473,264 +0.01(+10.53%)
Apr 12, 2019 0.1050 0.1050 0.0900 0.0950 555,600 -0.01(-9.52%)
Apr 11, 2019 0.0900 0.1050 0.0900 0.1050 314,000 +0.01(+16.67%)
Apr 10, 2019 0.1100 0.1100 0.0750 0.0900 2,126,100 -0.02(-18.18%)
Apr 09, 2019 0.1150 0.1200 0.1050 0.1100 1,171,600 -0.01(-4.35%)
Apr 08, 2019 0.0900 0.1500 0.0900 0.1150 3,894,510 +0.02(+21.05%)
Apr 05, 2019 0.0900 0.1000 0.0750 0.0950 677,446 +0.01(+18.75%)
Apr 04, 2019 0.0550 0.0950 0.0550 0.0800 744,499 +0.03(+45.45%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 26, 2019 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 20, 2019 0.0500 0.0500 0.0450 0.0450 243,900 -0.01(-10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 13, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 171,000 +0.00(+7.14%)
Mar 01, 2019 0.0600 0.0700 0.0500 0.0700 251,000 +0.01(+7.69%)
Feb 28, 2019 0.0600 0.0650 0.0600 0.0650 58,000 +0.01(+8.33%)
Feb 27, 2019 0.0500 0.0600 0.0500 0.0600 234,000 +0.01(+20.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Feb 25, 2019 0.0500 0.0550 0.0500 0.0550 24,550 +0.00(+10.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 1,250 -0.01(-16.67%)
Feb 19, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 06, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 05, 2019 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Feb 04, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Jan 23, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jan 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0550 0.0500 0.0550 18,500 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Jan 16, 2019 0.0550 0.0600 0.0550 0.0600 76,000 +0.01(+33.33%)
Jan 15, 2019 0.0450 0.0450 0.0450 0.0450 92,800 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0400 0.0450 1,217,000 -0.01(-25.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0600 0.0550 0.0600 46,000 +0.01(+20.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 21, 2018 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0450 0.0450 100,000 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 1,730 -0.00(-9.09%)
Nov 27, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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.