Buscar Company (PK) Historical Data - CGLD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Buscar Company (PK) (CGLD)
Buscar Company (PK) (CGLD) Historical

Buscar Company (PK) (CGLD)

0.0025

0.00

(0.00%)

Closed July 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0025	0.0025	0.0025	17430	0.0025	CS
4	-0.00105	-29.5774647887	0.00355	0.0045	0.0025	12796	0.00263897	CS
12	-0.0005	-16.6666666667	0.003	0.0048	0.0025	9289	0.00301735	CS
26	0.0009	56.25	0.0016	0.005	0.0016	8883	0.00396824	CS
52	-0.00112	-30.9392265193	0.00362	0.0055	0.0016	19227	0.00339171	CS
156	-0.1085	-97.7477477477	0.111	0.33	0.0016	76506	0.03846798	CS
260	-0.0054	-68.3544303797	0.0079	0.69	0.0016	56691	0.0814509	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722288300	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1722029100	0.0025	0	0.00	0.0025	0.0025	0.0025	41650
1721942400	0.0025	0	0.00	0.0025	0.0025	0.0025	7145
1721856540	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1721770140	0.0025	0	0.00	0.0025	0.0025	0.0025	3496
1721683380	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1721424180	0.0025	0	0.00	0.0025	0.0025	0.0025	40000
1721337720	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1721251320	0.0025	-0.00105	-29.58	0.0025	0.0025	0.0025	1050
1721165280	0.00355	0	0.00	0.00355	0.00355	0.00355	0
1721078880	0.00355	0	0.00	0.00355	0.00355	0.00355	0
1720819680	0.00355	0	0.00	0.00355	0.00355	0.00355	0
1720733280	0.00355	0	0.00	0.00355	0.00355	0.00355	0
1720646880	0.00355	-0.00095	-21.11	0.00355	0.00355	0.00355	2025
1720560240	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1720473840	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1720214640	0.0045	0.00095	26.76	0.0045	0.0045	0.0045	5000
1720041000	0.00355	0.00095	36.54	0.00355	0.00355	0.00355	2000
1719955740	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1719869340	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1719610140	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1719523740	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1719437340	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1719350940	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1719264540	0.0026	-0.0021	-44.68	0.003125	0.003125	0.0026	15000
1719005220	0.0047	0.0007	17.50	0.0047	0.0047	0.0047	5000
1718918880	0.004	0	0.00	0.004	0.004	0.004	0
1718746080	0.004	0	0.00	0.004	0.004	0.004	0
1718659680	0.004	0	0.00	0.00358	0.004	0.00358	20046
1718400540	0.004	0	0.00	0.004	0.004	0.004	0
1718314140	0.004	-0.0008	-16.67	0.004	0.004	0.004	10000
1718227800	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1718141400	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1718055000	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1717795800	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1717709400	0.0047999	0.0010999	29.73	0.0037	0.0047999	0.0037	2916
1717622460	0.0037	0.00115	45.10	0.0037	0.0037	0.0037	681
1717536420	0.00255	0	0.00	0.00255	0.00255	0.00255	0
1717450020	0.00255	0	0.00	0.00255	0.00255	0.00255	0
1717190820	0.00255	0	0.00	0.00255	0.00255	0.00255	0
1717104420	0.00255	0	0.00	0.00255	0.00255	0.00255	0
1717018020	0.00255	-0.00075	-22.73	0.00255	0.00255	0.00255	5007
1716931740	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716586140	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716499740	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716413340	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716326940	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716240540	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1715981340	0.0033	-0.0007	-17.50	0.0033	0.0033	0.0033	10000
1715894940	0.004	0.001	33.33	0.004	0.004	0.004	1000
1715808000	0.003	0	0.00	0.003	0.003	0.003	0
1715721600	0.003	0	0.00	0.003	0.003	0.003	0
1715635200	0.003	0	0.00	0.003	0.003	0.003	0
1715376000	0.003	0	0.00	0.003	0.003	0.003	101
1715289720	0.003	-0.0005	-14.29	0.003	0.003	0.003	4370
1715203740	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1715117340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1715030940	0.0035	0	0.00	0.003	0.0035	0.003	283
1714771740	0.0035	0	0.00	0.0035	0.0035	0.0035	500
1714685400	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1714599000	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1714512600	0.0035	0	0.00	0.0035	0.0035	0.0035	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions