Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerro Grande Mining Corp (CSE: CEG )

0.0050 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 5, 2024 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 (%)
May 10, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
May 09, 2017 0.0150 0.0150 0.0100 0.0100 432,900 +0.00(+0.00%)
May 08, 2017 0.0100 0.0100 0.0100 0.0100 19,000 +0.00(+0.00%)
May 05, 2017 0.0100 0.0100 0.0100 0.0100 22,000 +0.01(+100.00%)
May 04, 2017 0.0100 0.0100 0.0050 0.0050 60,000 -0.01(-66.67%)
May 03, 2017 0.0100 0.0150 0.0100 0.0150 193,000 +0.00(+50.00%)
May 02, 2017 0.0100 0.0100 0.0050 0.0100 380,700 +0.01(+100.00%)
May 01, 2017 0.0150 0.0150 0.0050 0.0050 636,600 -0.01(-66.67%)
Apr 28, 2017 0.0150 0.0150 0.0150 0.0150 1,150 +0.00(+0.00%)
Apr 27, 2017 0.0300 0.0300 0.0100 0.0150 150,618 -0.01(-50.00%)
Apr 26, 2017 0.0350 0.0400 0.0300 0.0300 12,000 +0.00(+0.00%)
Apr 24, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 19, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2017 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-22.22%)
Mar 31, 2017 0.0450 0.0450 0.0450 50 +0.01(+28.57%)
Mar 30, 2017 0.0350 0.0350 0.0350 0.0350 4,724 +0.00(+0.00%)
Mar 28, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 23, 2017 0.0350 0.0350 0.0350 600 -0.00(-12.50%)
Mar 09, 2017 0.0400 0.0400 0.0400 100 -0.04(-50.00%)
Mar 01, 2017 0.0800 0.0800 0.0800 501 +0.03(+60.00%)
Feb 28, 2017 0.0500 0.0800 0.0300 0.0500 193,611 -0.01(-16.67%)
Feb 27, 2017 0.0150 0.0800 0.0150 0.0600 349,100 +0.04(+200.00%)
Feb 24, 2017 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Feb 22, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 21, 2017 0.0200 0.0200 0.0150 0.0150 10,666 -0.01(-25.00%)
Feb 16, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 15, 2017 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Feb 14, 2017 0.0200 0.0200 0.0200 0.0200 25,250 +0.00(+0.00%)
Feb 13, 2017 0.0200 0.0200 0.0200 0.0200 2,750 -0.01(-20.00%)
Feb 08, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 07, 2017 0.0200 0.0200 0.0150 0.0200 101,070 -0.01(-20.00%)
Feb 06, 2017 0.0250 0.0250 0.0250 0.0250 7,968 +0.00(+0.00%)
Jan 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 25, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 24, 2017 0.0250 0.0250 0.0250 0.0300 6,000 +0.00(+20.00%)
Jan 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 19, 2017 0.0200 0.0200 0.0200 0.0200 43,220 +0.01(+33.33%)
Jan 18, 2017 0.0200 0.0200 0.0150 0.0150 355,000 -0.01(-25.00%)
Jan 17, 2017 0.0200 0.0200 0.0200 0.0200 173,000 -0.01(-20.00%)
Jan 16, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Jan 13, 2017 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-33.33%)
Jan 11, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2017 0.0200 0.0200 0.0200 0.0200 11,400 +0.00(+0.00%)
Dec 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 647 +0.00(+0.00%)
Dec 22, 2016 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-20.00%)
Dec 21, 2016 0.0200 0.0250 0.0200 0.0250 11,300 +0.01(+25.00%)
Dec 19, 2016 0.0200 0.0200 0.0200 50 +0.00(+0.00%)
Dec 16, 2016 0.0200 0.0200 0.0200 0.0200 3,200 +0.00(+0.00%)
Dec 15, 2016 0.0250 0.0250 0.0200 0.0200 203,600 -0.02(-42.86%)
Dec 13, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 12, 2016 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+20.00%)
Dec 08, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2016 0.0300 0.0300 0.0300 0.0300 3,600 +0.00(+20.00%)
Dec 05, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 28, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 25, 2016 0.0200 0.0200 0.0200 0.0200 5,600 +0.00(+0.00%)
Nov 24, 2016 0.0200 0.0200 0.0200 0.0200 26,700 +0.00(+0.00%)
Nov 22, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 21, 2016 0.0300 0.0300 0.0250 0.0250 43,500 +0.00(+0.00%)
Nov 17, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 16, 2016 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Nov 09, 2016 0.0300 0.0300 0.0300 839 +0.01(+50.00%)
Nov 08, 2016 0.0200 0.0200 0.0200 0.0200 115,473 -0.01(-20.00%)
Nov 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 01, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 31, 2016 0.0200 0.0200 0.0200 0.0200 1,950 +0.00(+0.00%)
Oct 28, 2016 0.0200 0.0200 0.0200 0.0200 8,300 -0.01(-20.00%)
Oct 27, 2016 0.0250 0.0250 0.0250 0.0250 62,000 -0.00(-16.67%)
Oct 25, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 24, 2016 0.0200 0.0200 0.0200 0.0200 4,750 +0.00(+0.00%)
Oct 19, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2016 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Oct 17, 2016 0.0200 0.0200 0.0200 0.0200 95,000 -0.01(-20.00%)
Oct 13, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 12, 2016 0.0200 0.0200 0.0200 0.0200 29,400 +0.00(+0.00%)
Oct 07, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 26, 2016 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-16.67%)
Sep 23, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Sep 22, 2016 0.0300 0.0300 0.0300 0.0300 9,750 +0.00(+0.00%)
Sep 21, 2016 0.0400 0.0400 0.0300 0.0300 42,133 -0.01(-33.33%)
Sep 20, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 19, 2016 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Sep 16, 2016 0.0500 0.0500 0.0500 0.0500 11,620 -0.00(-9.09%)
Sep 15, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Sep 14, 2016 0.0350 0.0500 0.0350 0.0500 39,200 +0.01(+42.86%)
Sep 13, 2016 0.0350 0.0350 0.0350 0.0350 24,000 +0.01(+16.67%)
Sep 12, 2016 0.0300 0.0300 0.0300 0.0300 11,320 +0.00(+20.00%)
Aug 30, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 29, 2016 0.0250 0.0250 0.0200 0.0200 11,800 +0.00(+0.00%)
Aug 26, 2016 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Aug 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 22, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 19, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Aug 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 11, 2016 0.0300 0.0300 0.0300 0.0300 3,040 -0.01(-14.29%)
Aug 10, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+40.00%)
Aug 08, 2016 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Aug 05, 2016 0.0300 0.0300 0.0300 0.0300 15,000 +0.01(+50.00%)
Aug 04, 2016 0.0250 0.0250 0.0200 0.0200 35,900 -0.01(-20.00%)
Aug 03, 2016 0.0250 0.0250 0.0250 0.0250 95,000 -0.03(-58.33%)
Aug 02, 2016 0.0400 0.0600 0.0400 0.0600 70,450 +0.02(+71.43%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2016 0.0300 0.0350 0.0300 0.0350 247,780 +0.02(+75.00%)
Jul 27, 2016 0.0200 0.0200 0.0200 0.0200 8,640 +0.00(+0.00%)
Jul 26, 2016 0.0200 0.0200 0.0200 0.0200 148,500 +0.00(+0.00%)
Jul 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 19, 2016 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-20.00%)
Jul 18, 2016 0.0200 0.0250 0.0200 0.0250 9,900 +0.01(+25.00%)
Jul 13, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 12, 2016 0.0300 0.0300 0.0300 0.0300 40,000 +0.01(+50.00%)
Jul 11, 2016 0.0200 0.0200 0.0200 0.0200 104,000 -0.01(-33.33%)
Jul 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 05, 2016 0.0250 0.0300 0.0250 0.0300 26,500 +0.00(+20.00%)
Jul 04, 2016 0.0300 0.0300 0.0250 0.0250 41,000 -0.00(-16.67%)
Jun 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 27, 2016 0.0400 0.0400 0.0400 0.0400 24,088 +0.01(+60.00%)
Jun 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 21, 2016 0.0250 0.0250 0.0250 0.0250 2,300 +0.00(+0.00%)
Jun 16, 2016 0.0250 0.0250 0.0250 200 -0.00(-16.67%)
Jun 15, 2016 0.0250 0.0300 0.0250 0.0300 80,000 +0.00(+0.00%)
Jun 10, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 08, 2016 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
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.