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 (%)
May 29, 2020 0.3650 0.3700 0.3650 0.3700 3,893 -0.01(-2.63%)
May 28, 2020 0.4400 0.4450 0.3800 0.3800 23,796 -0.04(-10.59%)
May 27, 2020 0.4500 0.4500 0.4150 0.4250 14,169 +0.03(+7.59%)
May 26, 2020 0.4000 0.4600 0.3850 0.3950 71,845 -0.04(-10.23%)
May 25, 2020 0.3550 0.4500 0.3500 0.4400 39,441 +0.10(+27.54%)
May 22, 2020 0.3850 0.4300 0.3200 0.3450 96,254 -0.03(-6.76%)
May 21, 2020 0.3600 0.3700 0.3600 0.3700 2,193 +0.02(+5.71%)
May 20, 2020 0.3700 0.3700 0.3500 0.3500 12,973 +0.01(+1.45%)
May 19, 2020 0.3600 0.3900 0.3400 0.3450 42,631 -0.02(-4.17%)
May 15, 2020 0.3600 0.3600 0.3600 0 +0.09(+35.85%)
May 14, 2020 0.2500 0.2650 0.2400 0.2650 25,000 +0.03(+10.42%)
May 13, 2020 0.2550 0.2600 0.2300 0.2400 62,870 -0.01(-4.00%)
May 12, 2020 0.2550 0.2600 0.2500 0.2500 8,531 +0.01(+2.04%)
May 11, 2020 0.2600 0.2600 0.2450 0.2450 22,040 -0.02(-7.55%)
May 08, 2020 0.2500 0.2650 0.2400 0.2650 40,159 +0.03(+10.42%)
May 07, 2020 0.2700 0.2700 0.2250 0.2400 51,064 -0.04(-14.29%)
May 06, 2020 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
May 05, 2020 0.2900 0.2900 0.2700 0.2800 37,725 +0.00(+0.00%)
May 04, 2020 0.2800 0.2900 0.2700 0.2800 9,709 +0.01(+3.70%)
May 01, 2020 0.2800 0.2800 0.2700 0.2700 6,500 -0.01(-1.82%)
Apr 30, 2020 0.3100 0.3100 0.2750 0.2750 52,355 -0.03(-9.84%)
Apr 29, 2020 0.3250 0.3250 0.3000 0.3050 27,629 +0.02(+8.93%)
Apr 28, 2020 0.2600 0.3000 0.2600 0.2800 35,011 +0.03(+12.00%)
Apr 27, 2020 0.2500 0.2500 0.2500 0.2500 9,302 +0.03(+13.64%)
Apr 24, 2020 0.2300 0.2300 0.2000 0.2200 32,500 -0.03(-12.00%)
Apr 23, 2020 0.2500 0.2500 0.2500 0.2500 1,500 -0.02(-7.41%)
Apr 22, 2020 0.2500 0.2800 0.2500 0.2700 64,751 +0.03(+12.50%)
Apr 21, 2020 0.2400 0.2400 0.2400 0.2400 53,800 +0.00(+0.00%)
Apr 20, 2020 0.2700 0.2700 0.2400 0.2400 24,316 -0.02(-7.69%)
Apr 17, 2020 0.2800 0.2800 0.2600 0.2600 23,055 -0.01(-3.70%)
Apr 16, 2020 0.2950 0.2950 0.2600 0.2700 9,534 -0.02(-6.90%)
Apr 15, 2020 0.2900 0.2900 0.2900 0.2900 2,400 -0.01(-3.33%)
Apr 14, 2020 0.3350 0.3350 0.3000 0.3000 10,961 -0.02(-6.25%)
Apr 13, 2020 0.3350 0.3350 0.3000 0.3200 34,564 +0.01(+3.23%)
Apr 09, 2020 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Apr 08, 2020 0.2600 0.2650 0.2600 0.2650 10,700 +0.01(+1.92%)
Apr 07, 2020 0.2700 0.2800 0.2600 0.2600 19,000 +0.00(+0.00%)
Apr 06, 2020 0.2600 0.2600 0.2600 15 +0.00(+0.00%)
Apr 03, 2020 0.2750 0.2750 0.2550 0.2600 65,400 +0.00(+0.00%)
Apr 02, 2020 0.2600 0.2600 0.2500 0.2600 9,290 -0.01(-1.89%)
Apr 01, 2020 0.2650 0.2650 0.2650 0.2650 400 +0.00(+0.00%)
Mar 31, 2020 0.2650 0.2650 0.2500 0.2650 15,000 +0.00(+0.00%)
Mar 30, 2020 0.2700 0.2800 0.2650 0.2650 14,891 -0.01(-1.85%)
Mar 27, 2020 0.2500 0.2800 0.2300 0.2700 17,355 +0.00(+0.00%)
Mar 26, 2020 0.2700 0.2900 0.2700 0.2700 12,430 +0.00(+0.00%)
Mar 25, 2020 0.2600 0.2750 0.2500 0.2700 37,130 +0.03(+12.50%)
Mar 24, 2020 0.2150 0.2500 0.2150 0.2400 119,183 +0.04(+20.00%)
Mar 23, 2020 0.2500 0.2500 0.1900 0.2000 134,041 -0.04(-18.37%)
Mar 20, 2020 0.2950 0.2950 0.2400 0.2450 72,675 -0.01(-3.92%)
Mar 19, 2020 0.2450 0.2550 0.2450 0.2550 6,500 +0.02(+10.87%)
Mar 18, 2020 0.2800 0.3000 0.2300 0.2300 42,585 -0.05(-17.86%)
Mar 17, 2020 0.2500 0.2800 0.2500 0.2800 26,345 +0.05(+21.74%)
Mar 16, 2020 0.2150 0.2600 0.2100 0.2300 59,042 -0.06(-20.69%)
Mar 13, 2020 0.3100 0.4000 0.2500 0.2900 80,953 -0.02(-6.45%)
Mar 12, 2020 0.3500 0.3500 0.2400 0.3100 192,050 -0.05(-13.89%)
Mar 11, 2020 0.3550 0.3600 0.3500 0.3600 12,625 -0.03(-7.69%)
Mar 10, 2020 0.3850 0.3900 0.3500 0.3900 121,550 +0.00(+0.00%)
Mar 09, 2020 0.3950 0.3950 0.3900 0.3900 63,130 +0.00(+0.00%)
Mar 06, 2020 0.3800 0.4100 0.3700 0.3900 61,100 -0.11(-22.00%)
Mar 05, 2020 0.3650 0.5000 0.3550 0.5000 130,636 +0.10(+26.58%)
Mar 04, 2020 0.3700 0.3950 0.3300 0.3950 129,675 +0.02(+3.95%)
Mar 03, 2020 0.4300 0.4300 0.3650 0.3800 19,531 -0.03(-7.32%)
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.