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

Plant-Based Invt Corp (CSE: CGOC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Dec 30, 2019 0.6500 0.6500 0.6200 0.6400 23,003 -0.01(-1.54%)
Dec 27, 2019 0.6700 0.6700 0.6500 0.6500 124,480 -0.01(-1.52%)
Dec 24, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2019 0.6800 0.6800 0.6600 0.6600 33,612 -0.02(-2.94%)
Dec 20, 2019 0.6600 0.6900 0.6600 0.6800 79,478 -0.02(-2.86%)
Dec 19, 2019 0.7100 0.7200 0.6800 0.7000 64,610 +0.02(+2.94%)
Dec 18, 2019 0.7300 0.7300 0.6800 0.6800 7,800 +0.00(+0.00%)
Dec 17, 2019 0.7000 0.7000 0.6800 0.6800 9,375 -0.02(-2.86%)
Dec 16, 2019 0.7250 0.7250 0.6900 0.7000 39,200 -0.01(-1.41%)
Dec 13, 2019 0.7400 0.7400 0.7100 0.7100 4,963 +0.00(+0.00%)
Dec 12, 2019 0.7100 0.7350 0.7100 0.7100 7,800 -0.03(-3.40%)
Dec 11, 2019 0.7500 0.7500 0.7000 0.7350 50,118 -0.01(-1.34%)
Dec 10, 2019 0.7700 0.7700 0.7400 0.7450 21,821 -0.03(-3.25%)
Dec 09, 2019 0.7700 0.7800 0.7600 0.7700 35,900 -0.01(-1.28%)
Dec 06, 2019 0.7900 0.8000 0.7600 0.7800 10,247 -0.01(-1.27%)
Dec 05, 2019 0.7900 0.7900 0.7800 0.7900 18,417 -0.01(-0.63%)
Dec 04, 2019 0.8300 0.8300 0.7950 0.7950 34,132 -0.02(-1.85%)
Dec 03, 2019 0.8450 0.8450 0.8100 0.8100 42,124 -0.04(-4.71%)
Dec 02, 2019 0.9300 0.9400 0.8500 0.8500 9,169 -0.06(-6.59%)
Nov 29, 2019 0.9200 0.9200 0.9000 0.9100 9,154 +0.02(+2.25%)
Nov 28, 2019 0.9600 0.9600 0.8600 0.8900 34,500 -0.03(-3.26%)
Nov 27, 2019 1.000 1.000 0.8950 0.9200 44,494 -0.04(-4.17%)
Nov 26, 2019 1.000 1.000 0.9600 0.9600 8,745 -0.01(-1.03%)
Nov 25, 2019 1.060 1.060 0.9700 0.9700 18,806 -0.02(-2.02%)
Nov 22, 2019 1.015 1.015 0.9900 0.9900 74,158 -0.03(-2.94%)
Nov 21, 2019 1.000 1.020 0.9800 1.020 85,300 +0.10(+10.87%)
Nov 20, 2019 0.8700 0.9400 0.8700 0.9200 28,036 +0.06(+6.98%)
Nov 19, 2019 0.8600 0.8700 0.7800 0.8600 92,975 -0.02(-2.27%)
Nov 18, 2019 0.9700 0.9700 0.8800 0.8800 31,195 -0.03(-3.30%)
Nov 15, 2019 0.9900 1.000 0.9000 0.9100 29,010 -0.09(-9.00%)
Nov 14, 2019 1.030 1.030 0.9600 1.000 29,745 -0.01(-0.99%)
Nov 13, 2019 1.120 1.200 1.010 1.010 49,620 -0.12(-10.62%)
Nov 12, 2019 1.170 1.200 1.130 1.130 8,517 +0.02(+1.80%)
Nov 11, 2019 1.150 1.150 1.110 1.110 8,700 -0.05(-4.31%)
Nov 08, 2019 1.120 1.160 1.100 1.160 20,162 +0.04(+3.57%)
Nov 07, 2019 1.120 1.200 1.120 1.120 17,850 +0.00(+0.00%)
Nov 06, 2019 1.070 1.120 1.070 1.120 9,105 +0.02(+1.82%)
Nov 05, 2019 1.110 1.120 1.050 1.100 12,214 +0.03(+2.80%)
Nov 04, 2019 1.070 1.120 1.070 1.070 39,300 +0.00(+0.00%)
Nov 01, 2019 1.050 1.080 1.030 1.070 5,906 +0.06(+5.94%)
Oct 31, 2019 1.050 1.050 1.000 1.010 8,690 -0.05(-4.72%)
Oct 30, 2019 1.060 1.060 1.000 1.060 6,154 +0.00(+0.00%)
Oct 29, 2019 1.090 1.100 1.000 1.060 34,805 -0.01(-0.93%)
Oct 28, 2019 1.060 1.130 1.060 1.070 32,720 +0.01(+0.94%)
Oct 25, 2019 1.100 1.140 1.000 1.060 28,814 -0.08(-7.02%)
Oct 24, 2019 1.160 1.160 1.140 1.140 955 -0.02(-1.72%)
Oct 23, 2019 1.090 1.160 1.070 1.160 44,994 +0.12(+11.54%)
Oct 22, 2019 1.110 1.110 1.000 1.040 8,950 -0.06(-5.45%)
Oct 21, 2019 1.090 1.100 0.9500 1.100 38,903 +0.00(+0.00%)
Oct 18, 2019 1.000 1.100 0.9800 1.100 4,650 +0.08(+7.84%)
Oct 17, 2019 0.9800 1.020 0.9800 1.020 673 +0.09(+9.68%)
Oct 16, 2019 1.010 1.020 0.8900 0.9300 19,961 -0.07(-7.00%)
Oct 15, 2019 0.8700 1.000 0.8700 1.000 60,796 +0.18(+21.95%)
Oct 11, 2019 0.8200 0.8200 0.8200 0 -0.10(-10.87%)
Oct 10, 2019 0.9300 0.9700 0.9200 0.9200 20,901 -0.03(-3.16%)
Oct 09, 2019 0.9600 0.9600 0.9500 0.9500 13,700 -0.01(-1.04%)
Oct 08, 2019 0.9800 1.000 0.9600 0.9600 7,177 -0.03(-3.03%)
Oct 07, 2019 1.060 1.060 0.9900 0.9900 8,101 -0.01(-1.00%)
Oct 04, 2019 1.050 1.080 1.000 1.000 15,492 +0.00(+0.00%)
Oct 03, 2019 1.050 1.050 0.9700 1.000 35,910 -0.05(-5.21%)
Oct 02, 2019 1.000 1.070 0.9200 1.055 49,829 -0.02(-1.40%)
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.