OTC Markets OTCPK - Delayed Quote USD

Buscar Company (CGLD)

Compare
0.0045 0.0000 (0.00%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 16, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 15, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 14, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 300
Oct 11, 2024 0.0027 0.0040 0.0027 0.0040 0.0040 619,500
Oct 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 9, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 11,600
Oct 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 3, 2024 0.0026 0.0030 0.0025 0.0030 0.0030 200,300
Oct 2, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Oct 1, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 30, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 27, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 26, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 1,500
Sep 25, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 100,000
Sep 24, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 23, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 20, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 19, 2024 0.0030 0.0030 0.0025 0.0025 0.0025 7,300
Sep 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 100
Sep 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 1,000
Sep 13, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 12, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 11, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 9, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 6, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 12,000
Aug 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Aug 28, 2024 0.0031 0.0035 0.0025 0.0025 0.0025 4,000
Aug 27, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 26, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 23, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 22, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 21, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 19, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 100
Aug 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 15, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 14, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 13, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 9, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 8, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 7, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 6, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 5, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 2, 2024 0.0035 0.0045 0.0025 0.0035 0.0035 62,500
Aug 1, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Jul 31, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 7,100
Jul 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 7,100
Jul 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jul 26, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 41,700
Jul 25, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 7,100
Jul 24, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jul 23, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 3,500
Jul 22, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jul 19, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 40,000
Jul 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jul 17, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,100
Jul 16, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jul 15, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jul 12, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jul 11, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jul 10, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 2,000
Jul 9, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 8, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 5, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 5,000
Jul 3, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 2,000
Jul 2, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jul 1, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jun 28, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jun 27, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jun 26, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jun 25, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jun 24, 2024 0.0031 0.0031 0.0026 0.0026 0.0026 15,000
Jun 21, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 5,000
Jun 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 17, 2024 0.0036 0.0040 0.0036 0.0040 0.0040 20,000
Jun 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Jun 12, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Jun 11, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Jun 10, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Jun 7, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Jun 6, 2024 0.0037 0.0048 0.0037 0.0048 0.0048 2,900
Jun 5, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 700
Jun 4, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jun 3, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
May 31, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
May 30, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
May 29, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 5,000
May 28, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 24, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 23, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 22, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 21, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 20, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 17, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 10,000
May 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
May 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 100
May 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,400
May 8, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
May 7, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
May 6, 2024 0.0030 0.0035 0.0030 0.0035 0.0035 300
May 3, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 500
May 2, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
May 1, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 30, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 29, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 26, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 25, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 24, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 23, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 22, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 19, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 18, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Apr 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 1,000
Apr 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Apr 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 500
Mar 22, 2024 0.0030 0.0049 0.0030 0.0049 0.0049 34,400
Mar 21, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Mar 20, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 2,000
Mar 19, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 100
Mar 18, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Mar 15, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Mar 14, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 500
Mar 13, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 300
Mar 12, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 11, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 200
Mar 8, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Mar 7, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Mar 6, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Mar 5, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 15,000
Mar 4, 2024 0.0022 0.0049 0.0022 0.0049 0.0049 96,500
Mar 1, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 2,500
Feb 29, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 28, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 100
Feb 27, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 26, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 1,000
Feb 23, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 5,000
Feb 22, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 21, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 20, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 16, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 15, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Feb 14, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 8,500
Feb 13, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 3,600
Feb 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 5, 2024 0.0035 0.0050 0.0035 0.0050 0.0050 18,000
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 5,000
Jan 31, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 600
Jan 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Jan 19, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 18, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 17, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 16, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 12, 2024 0.0035 0.0054 0.0035 0.0054 0.0054 9,000
Jan 11, 2024 0.0036 0.0036 0.0016 0.0016 0.0016 70,000
Jan 10, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jan 9, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jan 8, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jan 5, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 800
Jan 4, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jan 3, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jan 2, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Dec 29, 2023 0.0054 0.0054 0.0018 0.0018 0.0018 7,700
Dec 28, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 500
Dec 27, 2023 0.0017 0.0054 0.0017 0.0054 0.0054 2,000
Dec 26, 2023 0.0035 0.0035 0.0016 0.0016 0.0016 10,000
Dec 22, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 21, 2023 0.0027 0.0043 0.0027 0.0043 0.0043 7,000
Dec 20, 2023 0.0054 0.0054 0.0037 0.0054 0.0054 7,600
Dec 19, 2023 0.0050 0.0050 0.0044 0.0044 0.0044 25,000
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 15, 2023 0.0044 0.0050 0.0044 0.0050 0.0050 6,000
Dec 14, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 1,000
Dec 13, 2023 0.0047 0.0054 0.0037 0.0037 0.0037 18,000
Dec 12, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 100
Dec 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 6, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Dec 4, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Dec 1, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 30, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 29, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 28, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 27, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 24, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 22, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Nov 21, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 2,000
Nov 20, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 100
Nov 17, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 16, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 15, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 14, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 13, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 10, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 9, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Nov 8, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 10,000
Nov 7, 2023 0.0035 0.0041 0.0035 0.0041 0.0041 10,500
Nov 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 3, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 2, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 1, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 31, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 30, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 23, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 20, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 19, 2023 0.0023 0.0035 0.0023 0.0030 0.0030 143,400

Related Tickers