Cleango Innovations Inc. (CSE: CGII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.130 | 0 | -0.01(-0.88%) | |||
| Apr 19, 2024 | 1.140 | 0 | -0.01(-0.87%) | |||
| Apr 18, 2024 | 1.220 | 1.220 | 1.150 | 1.150 | 800 | -0.11(-8.73%) |
| Apr 16, 2024 | 1.260 | 1.260 | 0 | +0.10(+8.62%) | ||
| Apr 11, 2024 | 1.160 | 0 | -0.04(-3.33%) | |||
| Apr 10, 2024 | 1.270 | 1.270 | 1.180 | 1.200 | 2,700 | -0.10(-7.69%) |
| Apr 09, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | +0.00(+0.00%) |
| Apr 05, 2024 | 1.300 | 0 | +0.05(+4.00%) | |||
| Apr 03, 2024 | 1.250 | 1.250 | 100 | -0.02(-1.57%) | ||
| Apr 02, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 300 | +0.00(+0.00%) |
| Apr 01, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | -0.03(-2.31%) |
| Mar 28, 2024 | 1.300 | 0 | -0.05(-3.70%) | |||
| Mar 27, 2024 | 1.330 | 1.350 | 1.330 | 1.350 | 2,500 | +0.05(+3.85%) |
| Mar 26, 2024 | 1.280 | 1.300 | 1.250 | 1.300 | 3,100 | +0.02(+1.56%) |
| Mar 25, 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 8,000 | +0.00(+0.00%) |
| Mar 22, 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 3,430 | -0.02(-1.54%) |
| Mar 21, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 | -0.08(-5.80%) |
| Mar 20, 2024 | 1.500 | 1.500 | 1.260 | 1.380 | 6,655 | -0.17(-10.97%) |
| Mar 19, 2024 | 1.520 | 1.550 | 1.520 | 1.550 | 3,500 | +0.00(+0.00%) |
| Mar 18, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1,100 | +0.00(+0.00%) |
| Mar 15, 2024 | 1.550 | 1.550 | 1.540 | 1.550 | 14,400 | +0.00(+0.00%) |
| Mar 14, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 15,000 | +0.00(+0.00%) |
| Mar 13, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 | -0.05(-3.13%) |
| Mar 12, 2024 | 1.520 | 1.620 | 1.520 | 1.600 | 14,400 | +0.10(+6.67%) |
| Mar 11, 2024 | 1.570 | 1.570 | 1.500 | 1.500 | 2,500 | -0.07(-4.46%) |
| Mar 08, 2024 | 1.600 | 1.600 | 1.570 | 1.570 | 1,600 | -0.07(-4.27%) |
| Mar 06, 2024 | 1.640 | 1.640 | 50 | +0.07(+4.46%) | ||
| Mar 05, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 200 | -0.03(-1.88%) |
| Mar 04, 2024 | 1.620 | 1.620 | 1.600 | 1.600 | 2,100 | -0.05(-3.03%) |
| Mar 01, 2024 | 1.630 | 1.670 | 1.630 | 1.650 | 20,400 | +0.04(+2.48%) |
| Feb 29, 2024 | 1.600 | 1.640 | 1.600 | 1.610 | 6,100 | -0.01(-0.62%) |
| Feb 28, 2024 | 1.570 | 1.620 | 1.540 | 1.620 | 6,250 | +0.04(+2.53%) |
| Feb 27, 2024 | 1.600 | 1.600 | 1.580 | 1.580 | 1,022 | -0.04(-2.47%) |
| Feb 26, 2024 | 1.630 | 1.640 | 1.620 | 1.620 | 1,000 | -0.03(-1.82%) |
| Feb 23, 2024 | 1.630 | 1.690 | 1.630 | 1.650 | 24,910 | +0.05(+3.12%) |
| Feb 22, 2024 | 1.630 | 1.650 | 1.600 | 1.600 | 18,525 | -0.03(-1.84%) |
| Feb 21, 2024 | 1.610 | 1.630 | 1.610 | 1.630 | 1,100 | +0.03(+1.87%) |
| Feb 20, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 304 | -0.03(-1.84%) |
| Feb 16, 2024 | 1.630 | 0 | -0.07(-4.12%) | |||
| Feb 15, 2024 | 1.680 | 1.700 | 1.660 | 1.700 | 40,680 | +0.03(+1.80%) |
| Feb 14, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 800 | +0.00(+0.00%) |
| Feb 13, 2024 | 1.670 | 1.690 | 1.660 | 1.670 | 11,300 | -0.02(-1.18%) |
| Feb 12, 2024 | 1.630 | 1.690 | 1.630 | 1.690 | 29,330 | +0.06(+3.68%) |
| Feb 09, 2024 | 1.600 | 1.660 | 1.600 | 1.630 | 18,980 | +0.01(+0.62%) |
| Feb 08, 2024 | 1.650 | 1.690 | 1.620 | 1.620 | 24,104 | -0.03(-1.82%) |
| Feb 07, 2024 | 1.600 | 1.650 | 1.600 | 1.650 | 17,900 | +0.07(+4.43%) |
| Feb 06, 2024 | 1.620 | 1.620 | 1.580 | 1.580 | 7,800 | -0.07(-4.24%) |
| Feb 02, 2024 | 1.650 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 1.600 | 1.750 | 1.600 | 1.650 | 40,150 | +0.05(+3.12%) |
| Jan 31, 2024 | 1.470 | 1.650 | 1.470 | 1.600 | 42,910 | +0.13(+8.84%) |
| Jan 30, 2024 | 1.480 | 1.480 | 1.470 | 1.470 | 1,850 | -0.01(-0.68%) |
| Jan 29, 2024 | 1.500 | 1.500 | 1.480 | 1.480 | 2,100 | -0.04(-2.63%) |
| Jan 26, 2024 | 1.360 | 1.520 | 1.360 | 1.520 | 51,201 | +0.17(+12.59%) |
| Jan 25, 2024 | 1.380 | 1.410 | 1.350 | 1.350 | 5,100 | -0.06(-4.26%) |
| Jan 24, 2024 | 1.330 | 1.450 | 1.310 | 1.410 | 24,700 | +0.04(+2.92%) |
| Jan 23, 2024 | 1.280 | 1.370 | 1.250 | 1.370 | 16,350 | +0.07(+5.38%) |
| Jan 22, 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 2,756 | -0.04(-2.99%) |
| Jan 19, 2024 | 1.310 | 1.340 | 1.310 | 1.340 | 6,400 | +0.02(+1.52%) |
| Jan 18, 2024 | 1.320 | 1.320 | 1.300 | 1.320 | 17,300 | -0.02(-1.49%) |
| Jan 17, 2024 | 1.240 | 1.340 | 1.230 | 1.340 | 22,907 | +0.09(+7.20%) |
| Jan 16, 2024 | 1.020 | 1.250 | 1.000 | 1.250 | 31,614 | +0.18(+16.82%) |
| Jan 15, 2024 | 1.030 | 1.070 | 1.030 | 1.070 | 1,600 | +0.04(+3.88%) |
| Jan 12, 2024 | 1.000 | 1.050 | 0.9300 | 1.030 | 24,600 | +0.08(+8.42%) |
| Jan 11, 2024 | 0.8000 | 1.000 | 0.8000 | 0.9500 | 30,620 | +0.18(+23.38%) |
| Jan 10, 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 15,539 | +0.07(+10.00%) |
| Jan 09, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 1,721 | -0.05(-6.67%) |
| Jan 04, 2024 | 0.7500 | 0 | +0.07(+10.29%) | |||
| Jan 03, 2024 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | 4,300 | +0.11(+19.30%) |
| Dec 22, 2023 | 0.5700 | 0 | +0.07(+15.15%) | |||
| Dec 21, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,000 | +0.09(+23.75%) |
| Dec 20, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,575 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.4000 | 50 | -0.15(-27.27%) | |||
| Dec 12, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.6000 | 0.6000 | 0.3800 | 0.5500 | 3,000 | -0.05(-8.33%) |
| Dec 08, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,012 | +0.10(+20.00%) |
| Dec 07, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 | -0.40(-44.44%) |
| Dec 06, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 503 | +0.28(+45.16%) |
| Dec 05, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 11,350 | +0.07(+12.73%) |
| Dec 04, 2023 | 0.7500 | 0.7500 | 0.5500 | 0.5500 | 3,250 | -0.20(-26.67%) |
| Nov 30, 2023 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | ||
| Nov 29, 2023 | 0.5500 | 0.7500 | 0.5500 | 0.7500 | 4,000 | +0.45(+150.00%) |
| Nov 27, 2023 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | ||
| Nov 22, 2023 | 0.3000 | 0.3000 | 0 | -0.15(-33.33%) | ||
| Nov 20, 2023 | 0.4500 | 0.4500 | 0 | -0.05(-10.00%) | ||
| Nov 17, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 2,000 | -0.02(-3.85%) |
| Nov 16, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 | -0.03(-5.45%) |
| Nov 15, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 2,500 | -0.25(-31.25%) |
| Nov 09, 2023 | 0.8000 | 0 | +0.05(+6.67%) | |||
| Nov 03, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,500 | +0.03(+4.17%) |
| Nov 01, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,975 | +0.02(+2.86%) |
| Oct 31, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 14,863 | +0.00(+0.00%) |
| Oct 27, 2023 | 0.7000 | 0 | +0.05(+7.69%) | |||
| Oct 26, 2023 | 0.4900 | 0.6500 | 0.4900 | 0.6500 | 40,150 | +0.16(+32.65%) |
| Oct 23, 2023 | 0.4900 | 0.4900 | 0 | +0.29(+145.00%) | ||
| Oct 18, 2023 | 0.2000 | 0.2000 | 0 | -0.18(-47.37%) | ||
| Oct 16, 2023 | 0.3800 | 0.3800 | 0 | -0.11(-22.45%) | ||
| Oct 05, 2023 | 0.0500 | 0.4900 | 260 | +0.04(+8.89%) | ||
| Sep 18, 2023 | 0.4500 | 0 | -0.15(-25.00%) | |||
| Sep 14, 2023 | 0.6000 | 0.6000 | 0 | +0.05(+9.09%) | ||
| Sep 07, 2023 | 0.5500 | 207 | +0.09(+19.57%) | |||
| Sep 01, 2023 | 0.4600 | 0 | +0.06(+15.00%) | |||
| Aug 30, 2023 | 0.4000 | 0.4000 | 0 | -0.10(-20.00%) | ||
| Aug 10, 2023 | 0.5000 | 0 | +0.05(+11.11%) | |||
| Aug 01, 2023 | 0.4500 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 0.4500 | 0 | +0.00(+0.00%) | |||
| Jul 24, 2023 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | ||
| Jul 18, 2023 | 0.4500 | 0.4500 | 0 | +0.10(+28.57%) | ||
| Jul 07, 2023 | 0.3500 | 0 | +0.02(+7.69%) | |||
| Jul 05, 2023 | 0.3250 | 0.3250 | 0 | -0.02(-7.14%) | ||
| Jun 16, 2023 | 0.3500 | 0 | +0.10(+40.00%) | |||
| Jun 14, 2023 | 0.2500 | 0.2500 | 0 | -0.15(-37.50%) |
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.