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 (%)
Apr 30, 2018 1.820 1.830 1.790 1.790 4,750 -0.04(-2.19%)
Apr 27, 2018 1.810 1.840 1.760 1.830 5,470 -0.01(-0.54%)
Apr 26, 2018 1.850 1.850 1.830 1.840 11,050 +0.03(+1.66%)
Apr 25, 2018 1.820 1.830 1.810 1.810 4,840 -0.02(-1.09%)
Apr 24, 2018 1.940 1.940 1.800 1.830 9,731 -0.04(-2.14%)
Apr 23, 2018 1.870 1.920 1.820 1.870 36,750 +0.05(+2.75%)
Apr 20, 2018 1.800 1.880 1.770 1.820 17,344 +0.05(+2.82%)
Apr 19, 2018 1.760 1.850 1.760 1.770 28,795 -0.03(-1.67%)
Apr 18, 2018 1.750 1.800 1.750 1.800 12,995 +0.01(+0.56%)
Apr 17, 2018 1.850 1.850 1.790 1.790 5,185 -0.06(-3.24%)
Apr 16, 2018 1.830 1.890 1.810 1.850 19,879 +0.01(+0.54%)
Apr 13, 2018 1.700 1.850 1.670 1.840 28,000 +0.20(+12.20%)
Apr 12, 2018 1.440 1.680 1.440 1.640 54,800 +0.20(+13.89%)
Apr 11, 2018 1.370 1.450 1.310 1.440 37,802 +0.09(+6.67%)
Apr 10, 2018 1.360 1.360 1.270 1.350 76,200 -0.05(-3.57%)
Apr 09, 2018 1.360 1.420 1.280 1.400 16,600 +0.01(+0.72%)
Apr 06, 2018 1.390 1.450 1.220 1.390 39,897 -0.06(-4.14%)
Apr 05, 2018 1.560 1.560 1.450 1.450 23,150 -0.08(-5.23%)
Apr 04, 2018 1.510 1.550 1.500 1.530 15,220 -0.07(-4.38%)
Apr 03, 2018 1.600 1.620 1.520 1.600 47,050 -0.06(-3.61%)
Apr 02, 2018 1.690 1.690 1.600 1.660 7,780 +0.00(+0.00%)
Mar 29, 2018 1.660 1.660 1.660 0 -0.07(-4.05%)
Mar 28, 2018 1.690 1.770 1.600 1.730 13,753 +0.04(+2.37%)
Mar 27, 2018 1.770 1.770 1.630 1.690 21,259 -0.08(-4.52%)
Mar 26, 2018 1.770 1.770 1.690 1.770 28,027 -0.02(-1.12%)
Mar 23, 2018 1.820 1.830 1.760 1.790 31,495 +0.09(+5.29%)
Mar 22, 2018 1.900 1.900 1.570 1.700 233,370 -0.24(-12.37%)
Mar 21, 2018 1.880 1.940 1.860 1.940 10,590 +0.05(+2.65%)
Mar 20, 2018 1.860 1.930 1.820 1.890 10,640 +0.03(+1.61%)
Mar 19, 2018 1.930 1.930 1.850 1.860 19,915 -0.08(-4.12%)
Mar 16, 2018 2.000 2.000 1.720 1.940 35,270 -0.03(-1.52%)
Mar 15, 2018 1.990 2.000 1.960 1.970 12,375 -0.02(-1.01%)
Mar 14, 2018 2.020 2.020 1.950 1.990 45,740 +0.07(+3.65%)
Mar 13, 2018 2.050 2.070 1.920 1.920 41,850 -0.13(-6.34%)
Mar 12, 2018 2.040 2.050 2.040 2.050 21,258 +0.05(+2.50%)
Mar 09, 2018 2.080 2.080 1.990 2.000 43,917 -0.15(-6.98%)
Mar 08, 2018 1.910 2.150 1.910 2.150 57,200 +0.13(+6.44%)
Mar 07, 2018 2.020 2.050 2.020 2.020 13,650 -0.04(-1.94%)
Mar 06, 2018 2.050 2.080 2.000 2.060 34,624 +0.06(+3.00%)
Mar 05, 2018 2.000 2.000 1.950 2.000 17,220 +0.00(+0.00%)
Mar 02, 2018 2.040 2.150 1.990 2.000 44,234 -0.12(-5.66%)
Mar 01, 2018 2.050 2.160 2.050 2.120 14,140 +0.07(+3.41%)
Feb 28, 2018 2.030 2.150 1.980 2.050 26,953 +0.06(+3.02%)
Feb 27, 2018 2.030 2.090 1.990 1.990 49,008 -0.03(-1.49%)
Feb 26, 2018 2.100 2.100 2.020 2.020 8,742 -0.13(-6.05%)
Feb 23, 2018 2.130 2.150 2.100 2.150 11,970 -0.05(-2.27%)
Feb 22, 2018 2.160 2.200 2.120 2.200 8,420 +0.00(+0.00%)
Feb 21, 2018 2.140 2.250 2.140 2.200 8,090 +0.06(+2.80%)
Feb 20, 2018 2.140 2.180 2.000 2.140 30,005 -0.01(-0.47%)
Feb 16, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 15, 2018 2.110 2.150 2.100 2.150 20,242 +0.05(+2.38%)
Feb 14, 2018 2.020 2.170 2.020 2.100 17,858 +0.10(+5.00%)
Feb 13, 2018 2.110 2.110 2.000 2.000 27,779 -0.10(-4.76%)
Feb 12, 2018 2.180 2.180 2.030 2.100 59,468 +0.00(+0.00%)
Feb 09, 2018 2.100 2.150 2.040 2.100 23,920 -0.05(-2.33%)
Feb 08, 2018 2.110 2.160 2.080 2.150 39,053 +0.00(+0.00%)
Feb 07, 2018 2.100 2.110 2.150 60,745 +0.05(+2.38%)
Feb 06, 2018 2.140 2.140 1.990 2.100 80,230 -0.03(-1.41%)
Feb 05, 2018 1.970 2.190 1.970 2.130 163,917 +0.09(+4.41%)
Feb 02, 2018 2.050 2.100 1.920 2.040 121,553 -0.07(-3.32%)
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.