Cleango Innovations Inc. (CSE: CGII )
0.6100
-0.1400
(-18.67%)
Official Closing Price
Updated: 3:51 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 0.1100 | 0 | -0.01(-8.33%) | |||
| Dec 29, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 25,010 | +0.02(+20.00%) |
| Dec 28, 2022 | 0.0450 | 0.1000 | 0.0450 | 0.1000 | 130,555 | -0.04(-28.57%) |
| Dec 22, 2022 | 0.1400 | 0 | -0.02(-12.50%) | |||
| Dec 20, 2022 | 0.1600 | 0.1600 | 0 | +0.02(+14.29%) | ||
| Dec 19, 2022 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | 31,500 | -0.01(-6.67%) |
| Dec 15, 2022 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | ||
| Dec 14, 2022 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 6,125 | -0.02(-11.76%) |
| Dec 13, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,750 | +0.01(+6.25%) |
| Dec 12, 2022 | 0.1800 | 0.2000 | 0.1600 | 0.1600 | 88,100 | +0.02(+14.29%) |
| Dec 09, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | -0.02(-12.50%) |
| Dec 07, 2022 | 0.1600 | 0.1600 | 0 | +0.02(+10.34%) | ||
| Dec 06, 2022 | 0.1800 | 0.1800 | 0.1200 | 0.1450 | 18,900 | -0.04(-19.44%) |
| Dec 05, 2022 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 9,056 | +0.02(+12.50%) |
| Dec 01, 2022 | 0.1600 | 0.1600 | 100 | +0.00(+0.00%) | ||
| Nov 30, 2022 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 10,515 | -0.04(-20.00%) |
| Nov 23, 2022 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,005 | -0.00(-2.44%) |
| Nov 16, 2022 | 0.2050 | 0 | +0.00(+2.50%) | |||
| Nov 15, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,250 | +0.01(+5.26%) |
| Nov 14, 2022 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 23,827 | +0.02(+11.76%) |
| Nov 11, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 4,524 | -0.02(-10.53%) |
| Nov 09, 2022 | 0.1900 | 0.1900 | 23 | -0.01(-5.00%) | ||
| Nov 04, 2022 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2022 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | ||
| Oct 26, 2022 | 0.2000 | 0 | -0.02(-9.09%) | |||
| Oct 25, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 12,011 | -0.02(-8.33%) |
| Oct 20, 2022 | 0.2400 | 2 | +0.00(+0.00%) | |||
| Oct 19, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 10,503 | +0.02(+9.09%) |
| Oct 18, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 | +0.00(+0.00%) |
| Oct 17, 2022 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 23,003 | -0.04(-15.38%) |
| Oct 13, 2022 | 0.2600 | 0.2600 | 100 | +0.03(+13.04%) | ||
| Oct 12, 2022 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 19,000 | +0.00(+0.00%) |
| Oct 11, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,450 | +0.01(+4.55%) |
| Oct 07, 2022 | 0.2200 | 0 | +0.04(+22.22%) | |||
| Oct 06, 2022 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 6,000 | -0.02(-10.00%) |
| Oct 05, 2022 | 0.2100 | 0.2300 | 0.2000 | 0.2000 | 20,500 | -0.01(-4.76%) |
| Sep 30, 2022 | 0.2100 | 100 | -0.03(-12.50%) | |||
| Sep 29, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 6,586 | +0.06(+33.33%) |
| Sep 22, 2022 | 0.1800 | 70 | -0.02(-10.00%) | |||
| Sep 21, 2022 | 0.2700 | 0.2700 | 0.2000 | 0.2000 | 19,000 | -0.07(-25.93%) |
| Sep 19, 2022 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | ||
| Sep 14, 2022 | 0.2700 | 0.2700 | 0 | -0.02(-6.90%) | ||
| Sep 13, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 3,000 | +0.01(+3.57%) |
| Sep 12, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 7,000 | +0.03(+12.00%) |
| Sep 08, 2022 | 0.2500 | 0.2500 | 0 | -0.03(-10.71%) | ||
| Sep 07, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 7,000 | -0.02(-6.67%) |
| Sep 06, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 3,000 | -0.02(-6.25%) |
| Sep 02, 2022 | 0.3200 | 0 | +0.02(+6.67%) | |||
| Aug 30, 2022 | 0.3000 | 0.3000 | 0 | -0.09(-22.08%) | ||
| Aug 29, 2022 | 0.3000 | 0.3850 | 0.3000 | 0.3850 | 16,071 | +0.14(+54.00%) |
| Aug 25, 2022 | 0.2500 | 0.2500 | 0 | -0.07(-21.88%) | ||
| Aug 24, 2022 | 0.2400 | 0.3950 | 0.2400 | 0.3200 | 67,998 | +0.08(+33.33%) |
| Aug 22, 2022 | 0.2400 | 0.2400 | 100 | +0.01(+4.35%) | ||
| Aug 19, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 10,000 | +0.00(+0.00%) |
| Aug 16, 2022 | 0.2300 | 0.2300 | 417 | -0.02(-8.00%) | ||
| Aug 08, 2022 | 0.2500 | 0 | -0.05(-16.67%) | |||
| Aug 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 750 | -0.05(-14.29%) |
| Jul 18, 2022 | 0.3500 | 0 | +0.04(+12.90%) | |||
| Jul 11, 2022 | 0.3100 | 0.3100 | 0 | -0.04(-11.43%) | ||
| Jun 30, 2022 | 0.3500 | 0 | -0.09(-20.45%) | |||
| Jun 24, 2022 | 0.4400 | 400 | +0.07(+18.92%) | |||
| Jun 22, 2022 | 0.3700 | 0.3700 | 0 | -0.03(-7.50%) | ||
| Jun 07, 2022 | 0.4000 | 0 | -0.02(-4.76%) | |||
| Jun 01, 2022 | 0.4200 | 0 | -0.03(-6.67%) | |||
| May 24, 2022 | 0.4500 | 0 | +0.05(+12.50%) | |||
| May 20, 2022 | 0.4000 | 0 | -0.10(-20.00%) | |||
| May 18, 2022 | 0.5000 | 0.5000 | 0 | -0.05(-9.09%) | ||
| May 16, 2022 | 0.5500 | 0.5500 | 0 | -0.02(-3.51%) | ||
| May 09, 2022 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | ||
| Apr 29, 2022 | 0.5700 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 512 | -0.06(-9.52%) |
| Apr 27, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,500 | +0.00(+0.00%) |
| Apr 26, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 17,500 | +0.03(+5.00%) |
| Apr 25, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,624 | +0.00(+0.00%) |
| Apr 21, 2022 | 0.6000 | 0.6000 | 0 | -0.02(-3.23%) | ||
| Apr 19, 2022 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | ||
| Apr 18, 2022 | 0.7300 | 0.7300 | 0.6200 | 0.6200 | 3,625 | +0.00(+0.00%) |
| Apr 14, 2022 | 0.6200 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2022 | 0.6600 | 0.7200 | 0.6200 | 0.6200 | 14,250 | +0.02(+3.33%) |
| Apr 12, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,024 | -0.14(-18.92%) |
| Apr 08, 2022 | 0.7400 | 13 | +0.06(+8.82%) | |||
| Apr 07, 2022 | 0.6000 | 0.7000 | 0.6000 | 0.6800 | 5,066 | +0.02(+3.03%) |
| Apr 06, 2022 | 0.6900 | 0.7000 | 0.6600 | 0.6600 | 26,500 | +0.05(+8.20%) |
| Apr 05, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 16,000 | -0.01(-1.61%) |
| Apr 04, 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 7,335 | +0.01(+1.64%) |
| Apr 01, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,500 | +0.00(+0.00%) |
| Mar 31, 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | 13,520 | -0.04(-6.15%) |
| Mar 30, 2022 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | 4,961 | -0.05(-7.14%) |
| Mar 25, 2022 | 0.7000 | 0 | +0.10(+16.67%) | |||
| Mar 24, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 15,500 | +0.05(+9.09%) |
| Mar 21, 2022 | 0.5500 | 0.5500 | 307 | +0.05(+10.00%) | ||
| Mar 18, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 5,500 | -0.10(-16.67%) |
| Mar 17, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,066 | +0.00(+0.00%) |
| Mar 16, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 7,500 | +0.00(+0.00%) |
| Mar 15, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 15,523 | +0.02(+3.45%) |
| Mar 14, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,500 | +0.02(+3.57%) |
| Mar 09, 2022 | 0.5600 | 0.5600 | 0 | +0.00(+0.00%) | ||
| Mar 07, 2022 | 0.5600 | 0.5600 | 0 | -0.04(-6.67%) | ||
| Mar 04, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 | -0.04(-6.25%) |
| Mar 03, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 19,019 | +0.00(+0.00%) |
| Mar 02, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 16,027 | -0.01(-1.54%) |
| Mar 01, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 5,423 | -0.05(-7.14%) |
| Feb 28, 2022 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 15,500 | +0.20(+40.00%) |
| Feb 24, 2022 | 0.5000 | 0.5000 | 0 | -0.01(-1.96%) | ||
| Feb 23, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,500 | -0.05(-8.93%) |
| Feb 15, 2022 | 0.5600 | 1 | -0.04(-6.67%) | |||
| Feb 14, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | +0.04(+7.14%) |
| Feb 11, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 38,025 | +0.00(+0.00%) |
| Feb 09, 2022 | 0.5600 | 0.5600 | 0 | +0.03(+5.66%) | ||
| Feb 08, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 20,596 | +0.02(+3.92%) |
| Feb 07, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,500 | +0.01(+2.00%) |
| Feb 04, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 5,502 | -0.05(-9.09%) |
| Feb 02, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 25,500 | +0.00(+0.00%) |
| Feb 01, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 11,500 | -0.03(-5.17%) |
| Jan 28, 2022 | 0.5800 | 0 | -0.02(-3.33%) | |||
| Jan 27, 2022 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 16,000 | -0.05(-7.69%) |
| Jan 26, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 1,500 | -0.01(-1.52%) |
| Jan 24, 2022 | 0.6600 | 0.6600 | 0 | -0.06(-8.33%) | ||
| Jan 21, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,008 | -0.03(-4.00%) |
| Jan 20, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 5,420 | +0.15(+25.00%) |
| Jan 19, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 4,101 | -0.05(-7.69%) |
| Jan 18, 2022 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 10,354 | +0.04(+6.56%) |
| Jan 17, 2022 | 0.8600 | 0.8800 | 0.6100 | 0.6100 | 30,500 | -0.28(-31.46%) |
| Jan 14, 2022 | 0.9200 | 1.050 | 0.8900 | 0.8900 | 14,607 | -0.08(-8.25%) |
| Jan 12, 2022 | 0.9700 | 0.9700 | 0 | +0.13(+15.48%) | ||
| Jan 11, 2022 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | 12,809 | -0.12(-12.50%) |
| Jan 10, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 12,253 | +0.00(+0.00%) |
| Jan 07, 2022 | 1.000 | 1.000 | 0.9600 | 0.9600 | 5,800 | -0.01(-1.03%) |
| Jan 06, 2022 | 0.9600 | 1.000 | 0.9600 | 0.9700 | 26,446 | +0.01(+1.04%) |
| Jan 05, 2022 | 0.7500 | 0.9600 | 0.7500 | 0.9600 | 27,597 | +0.31(+47.69%) |
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.
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.