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 (%)
Aug 31, 2018 1.780 1.780 1.780 0 +0.04(+2.30%)
Aug 30, 2018 1.760 1.760 1.710 1.740 63,375 +0.00(+0.00%)
Aug 29, 2018 1.740 1.780 1.730 1.740 124,634 +0.02(+1.16%)
Aug 28, 2018 1.740 1.740 1.670 1.720 34,339 -0.04(-2.27%)
Aug 27, 2018 1.800 1.810 1.730 1.760 108,788 -0.04(-2.22%)
Aug 24, 2018 1.800 1.860 1.760 1.800 118,700 +0.09(+5.26%)
Aug 23, 2018 1.830 1.830 1.710 1.710 25,704 -0.08(-4.47%)
Aug 22, 2018 1.750 1.890 1.750 1.790 64,755 +0.04(+2.29%)
Aug 21, 2018 1.750 1.770 1.710 1.750 43,172 +0.02(+1.16%)
Aug 20, 2018 1.750 1.760 1.720 1.730 41,610 +0.02(+1.17%)
Aug 17, 2018 1.710 1.790 1.650 1.710 62,000 -0.07(-3.93%)
Aug 16, 2018 1.750 1.800 1.730 1.780 26,860 +0.11(+6.59%)
Aug 15, 2018 1.670 1.750 1.670 1.670 37,395 +0.09(+5.70%)
Aug 14, 2018 1.650 1.650 1.500 1.580 15,525 -0.07(-4.24%)
Aug 13, 2018 1.670 1.670 1.630 1.650 6,420 -0.02(-1.20%)
Aug 10, 2018 1.670 1.680 1.630 1.670 4,500 +0.02(+1.21%)
Aug 09, 2018 1.640 1.680 1.640 1.650 5,750 +0.00(+0.00%)
Aug 08, 2018 1.660 1.660 1.650 1.650 3,000 -0.01(-0.60%)
Aug 07, 2018 1.690 1.690 1.660 1.660 1,200 -0.01(-0.60%)
Aug 03, 2018 1.670 1.670 1.670 0 -0.01(-0.60%)
Aug 02, 2018 1.660 1.680 1.660 1.680 9,950 +0.00(+0.00%)
Aug 01, 2018 1.680 1.680 1.660 1.680 17,369 -0.02(-1.18%)
Jul 31, 2018 1.710 1.710 1.660 1.700 118,669 -0.01(-0.58%)
Jul 30, 2018 1.720 1.720 1.620 1.710 12,548 -0.01(-0.58%)
Jul 27, 2018 1.720 1.770 1.680 1.720 14,300 -0.04(-2.27%)
Jul 26, 2018 1.720 1.800 1.700 1.760 14,800 +0.02(+1.15%)
Jul 25, 2018 1.750 1.770 1.720 1.740 19,088 +0.00(+0.00%)
Jul 24, 2018 1.690 1.760 1.690 1.740 32,370 +0.04(+2.35%)
Jul 23, 2018 1.740 1.750 1.660 1.700 47,314 +0.01(+0.59%)
Jul 20, 2018 1.700 1.700 1.690 1.690 2,815 +0.00(+0.00%)
Jul 19, 2018 1.770 1.770 1.690 1.690 16,000 -0.02(-1.17%)
Jul 18, 2018 1.730 1.730 1.690 1.710 13,910 -0.04(-2.29%)
Jul 17, 2018 1.740 1.780 1.670 1.750 62,716 -0.01(-0.57%)
Jul 16, 2018 1.780 1.790 1.760 1.760 7,646 +0.00(+0.00%)
Jul 13, 2018 1.780 1.780 1.750 1.760 14,150 -0.03(-1.95%)
Jul 12, 2018 1.830 1.860 1.780 1.795 19,068 +0.01(+0.84%)
Jul 11, 2018 1.900 1.900 1.780 1.780 24,035 -0.10(-5.32%)
Jul 10, 2018 1.920 1.980 1.880 1.880 7,500 -0.04(-2.08%)
Jul 09, 2018 2.020 2.020 1.890 1.920 27,295 -0.04(-2.04%)
Jul 06, 2018 1.970 2.050 1.960 1.960 47,083 -0.01(-0.51%)
Jul 05, 2018 1.930 1.970 1.880 1.970 54,008 +0.07(+3.68%)
Jul 04, 2018 1.910 1.910 1.860 1.900 8,158 +0.02(+1.06%)
Jul 03, 2018 1.930 1.940 1.880 1.880 8,655 -0.02(-1.05%)
Jun 29, 2018 1.900 1.900 1.900 0 +0.06(+3.26%)
Jun 28, 2018 1.890 1.900 1.840 1.840 49,434 -0.06(-3.16%)
Jun 27, 2018 1.960 1.960 1.750 1.900 112,385 -0.08(-4.04%)
Jun 26, 2018 1.980 1.980 1.950 1.980 8,207 -0.01(-0.50%)
Jun 25, 2018 2.000 2.010 1.930 1.990 42,791 +0.00(+0.00%)
Jun 22, 2018 2.090 2.090 1.980 1.990 129,683 -0.07(-3.40%)
Jun 21, 2018 2.080 2.090 1.980 2.060 92,289 +0.06(+3.00%)
Jun 20, 2018 1.930 2.040 1.890 2.000 65,159 +0.18(+9.89%)
Jun 19, 2018 1.930 1.940 1.820 1.820 47,885 -0.09(-4.71%)
Jun 18, 2018 1.950 1.950 1.910 1.910 6,460 -0.06(-3.05%)
Jun 15, 2018 1.990 1.990 1.970 45,890 -0.02(-1.01%)
Jun 14, 2018 1.950 2.020 1.940 1.990 26,300 +0.06(+3.11%)
Jun 13, 2018 1.960 1.970 1.930 1.930 12,490 -0.04(-2.03%)
Jun 12, 2018 1.910 1.970 1.910 1.970 35,359 +0.03(+1.55%)
Jun 11, 2018 1.820 1.940 1.820 1.940 64,867 +0.12(+6.59%)
Jun 08, 2018 1.900 1.930 1.810 1.820 103,865 -0.13(-6.67%)
Jun 07, 2018 1.820 1.950 1.820 1.950 137,775 +0.21(+12.07%)
Jun 06, 2018 1.600 1.740 1.600 1.740 108,600 +0.14(+8.75%)
Jun 05, 2018 1.600 1.630 1.550 1.600 41,653 +0.02(+1.27%)
Jun 04, 2018 1.580 1.620 1.560 1.580 19,858 +0.02(+0.96%)
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.