Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Cerrado Gold Inc. (CRDOF)

0.5038
-0.0262
(-4.94%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.49850.53220.47680.50380.5038353,909
Apr 22, 20250.51130.53800.49000.52000.5200234,599
Apr 21, 20250.45210.51890.45210.51240.5124512,248
Apr 17, 20250.43200.45250.42510.43500.4350322,276
Apr 16, 20250.42800.44780.39000.43490.4349576,597
Apr 15, 20250.40000.40000.37550.38000.3800170,463
Apr 14, 20250.38640.39300.35150.38000.3800215,289
Apr 11, 20250.35750.36990.34790.36190.3619133,110
Apr 10, 20250.32000.35790.31670.35790.3579255,646
Apr 9, 20250.29800.32000.29700.30900.3090240,600
Apr 8, 20250.35800.35800.29000.29000.290085,056
Apr 7, 20250.31790.32190.29220.31000.3100171,851
Apr 4, 20250.33000.33160.29770.31810.3181262,395
Apr 3, 20250.34190.34950.34190.34800.348077,320
Apr 2, 20250.33860.36300.33250.34300.3430158,667
Apr 1, 20250.34550.35030.33360.33700.337042,100
Mar 31, 20250.33000.34000.32000.33690.3369368,218
Mar 28, 20250.34000.34120.32950.33110.331168,607
Mar 27, 20250.34040.34140.32500.34140.341463,170
Mar 26, 20250.33900.34300.33000.33000.330033,154
Mar 25, 20250.34400.35170.33300.33300.3330122,820
Mar 24, 20250.35000.36800.34200.34880.3488412,588
Mar 21, 20250.34360.35200.32000.35000.3500410,457
Mar 20, 20250.32530.34470.32530.34070.340743,614
Mar 19, 20250.33200.35250.32910.32930.329358,042
Mar 18, 20250.36910.36910.33780.34050.340571,446
Mar 17, 20250.37200.37200.34650.35100.3510107,596
Mar 14, 20250.32800.34200.31690.34200.342097,242
Mar 13, 20250.33000.33500.32000.33000.330068,001
Mar 12, 20250.32480.33340.32480.33190.331911,407
Mar 11, 20250.30000.33570.29000.33000.3300112,048
Mar 10, 20250.29500.30300.28040.29200.2920140,500
Mar 7, 20250.29690.31330.29690.31000.310055,500
Mar 6, 20250.28050.30600.28050.30600.3060105,933
Mar 5, 20250.30000.30000.28840.29800.298054,419
Mar 4, 20250.28260.29600.27600.29600.2960143,600
Mar 3, 20250.28000.31320.28000.29750.2975228,510
Feb 28, 20250.28560.29000.28400.28450.2845268,959
Feb 27, 20250.30000.30000.27480.28160.2816315,906
Feb 26, 20250.30430.31000.29120.29530.2953304,999
Feb 25, 20250.31000.31000.29120.29500.295045,000
Feb 24, 20250.29090.29610.28840.28840.2884164,242
Feb 21, 20250.31000.31000.29900.30370.3037224,074
Feb 20, 20250.30740.30880.30350.30350.3035260,250
Feb 19, 20250.31960.32250.29900.30310.3031158,810
Feb 18, 20250.30180.31400.29250.31200.3120206,550
Feb 14, 20250.29920.30000.28010.29230.292367,394
Feb 13, 20250.28180.29550.28180.29050.29059,290
Feb 12, 20250.26910.29510.26390.29510.295190,400
Feb 11, 20250.28230.28230.26360.26900.269069,771
Feb 10, 20250.26000.28000.26000.27100.271075,844
Feb 7, 20250.25620.26010.24290.24650.246563,685
Feb 6, 20250.26540.26540.24000.24300.2430142,785
Feb 5, 20250.28500.28890.26040.26760.2676189,158
Feb 4, 20250.31000.31000.27030.27800.278098,357
Feb 3, 20250.31840.33880.29000.30270.3027188,566
Jan 31, 20250.34050.34700.31170.31170.311716,027
Jan 30, 20250.33110.34000.32280.33470.334744,150
Jan 29, 20250.33400.33400.31150.33080.3308120,657
Jan 28, 20250.29850.32270.29850.32270.322720,234
Jan 27, 20250.30900.31870.30450.30950.309582,992
Jan 24, 20250.32800.32800.30000.31000.310088,206
Jan 23, 20250.31500.31880.30990.31000.310052,100
Jan 22, 20250.31000.32430.31000.31460.314655,700
Jan 21, 20250.32100.32100.30760.31000.3100255,200
Jan 17, 20250.30240.30240.29590.30000.300076,475
Jan 16, 20250.30000.30210.28700.30000.3000146,600
Jan 15, 20250.32000.32010.28000.30100.3010262,788
Jan 14, 20250.32000.33700.32000.32900.329027,200
Jan 13, 20250.32000.33000.31500.32000.320082,600
Jan 10, 20250.33000.33000.30680.31000.310027,755
Jan 8, 20250.30000.30510.30000.30510.305138,700
Jan 7, 20250.33000.33050.29950.29950.29955,357
Jan 6, 20250.32990.32990.30120.32000.320062,255
Jan 3, 20250.29100.34150.29100.34000.3400247,352
Jan 2, 20250.26450.29000.26000.28000.280066,871
Dec 31, 20240.23640.26450.22590.26450.264561,570
Dec 30, 20240.24430.24430.22960.22960.229647,616
Dec 27, 20240.23200.24100.22900.24100.241022,940
Dec 26, 20240.24410.26040.24410.25040.250410,900
Dec 24, 20240.24300.24300.24300.24300.24302,000
Dec 23, 20240.23890.23890.22970.22970.22976,644
Dec 20, 20240.23780.23790.23770.23770.2377700
Dec 19, 20240.23580.24000.23150.23690.236952,045
Dec 18, 20240.23860.24000.23860.23900.23908,614
Dec 17, 20240.24860.24860.23910.23910.23912,000
Dec 16, 20240.25370.26040.24570.24570.24574,650
Dec 13, 20240.23000.24800.23000.24800.2480158,170
Dec 12, 20240.23300.23650.22510.23290.232955,190
Dec 11, 20240.24730.24760.23160.23160.231620,008
Dec 10, 20240.24870.25470.24870.25470.254716,500
Dec 9, 20240.25240.26390.24800.24800.248022,568
Dec 6, 20240.24010.24010.24000.24000.240061,884
Dec 5, 20240.24750.24750.23500.24120.241254,682
Dec 4, 20240.24050.25300.24050.24970.249716,100
Dec 3, 20240.26400.26400.22820.23210.232152,935
Dec 2, 20240.24420.25100.23540.25100.251041,390
Nov 29, 20240.29540.29540.25690.25690.256954,000
Nov 27, 20240.25780.26850.25780.26200.262020,500
Nov 26, 20240.25960.25980.25370.25370.253724,520
Nov 25, 20240.25110.25750.24700.25200.252044,250
Nov 22, 20240.26300.27320.26000.26430.264383,509
Nov 21, 20240.26490.26490.26490.26490.2649-
Nov 20, 20240.26370.26490.26370.26490.26493,500
Nov 19, 20240.26120.26860.26120.26650.266511,535
Nov 18, 20240.25790.27500.25790.26800.2680182,967
Nov 15, 20240.26300.27000.24770.25550.2555111,101
Nov 14, 20240.26000.27940.25900.27500.275099,204
Nov 13, 20240.26050.27220.24260.25280.2528261,209
Nov 12, 20240.25000.25600.24200.24200.24203,100
Nov 11, 20240.26350.26500.24500.24500.2450253,518
Nov 8, 20240.27850.28650.27000.27300.2730182,552
Nov 7, 20240.25640.28150.24920.26910.2691126,315
Nov 6, 20240.25990.27060.25020.26460.264632,278
Nov 5, 20240.25130.29000.25130.28010.280127,500
Nov 4, 20240.29500.29500.27210.28300.283048,635
Nov 1, 20240.29500.29500.29300.29300.293066,033
Oct 31, 20240.33000.33000.29500.29500.295091,590
Oct 30, 20240.31000.34530.29300.33000.330092,645
Oct 29, 20240.27800.30500.27800.29600.296021,281
Oct 28, 20240.21680.29390.21680.27800.278037,315
Oct 25, 20240.26700.27310.26700.27310.273120,000
Oct 24, 20240.27220.28000.26030.27000.270041,995
Oct 23, 20240.26840.27180.26500.26500.265037,500
Oct 22, 20240.28000.28500.28000.28000.280019,400
Oct 21, 20240.30500.31500.28650.28650.286535,750
Oct 18, 20240.25800.31880.25120.29450.2945109,482
Oct 17, 20240.26000.26180.23520.25840.2584218,326
Oct 16, 20240.22250.27000.22250.25970.259788,148
Oct 15, 20240.18130.22180.18130.21660.2166608,687
Oct 14, 20240.18130.19000.16180.17250.1725150,350
Oct 11, 20240.17500.17780.16530.17560.175652,500
Oct 10, 20240.17010.17010.17010.17010.17011,566
Oct 9, 20240.17560.17560.16740.16740.1674152,700
Oct 8, 20240.17300.17300.16760.16760.167660,083
Oct 7, 20240.17900.18500.17630.17630.176317,800
Oct 4, 20240.18500.18500.18500.18500.1850-
Oct 3, 20240.18500.18500.18500.18500.1850-
Oct 2, 20240.18430.18500.17700.18500.185076,003
Oct 1, 20240.18560.18560.18080.18250.182512,919
Sep 30, 20240.17630.18510.17500.18360.183641,000
Sep 27, 20240.17780.18280.17500.17700.177072,847
Sep 26, 20240.17080.17500.17000.17000.1700106,350
Sep 25, 20240.16870.16870.16320.16490.164986,419
Sep 24, 20240.16210.16730.16210.16730.167331,400
Sep 23, 20240.16500.16500.14960.16370.16379,900
Sep 20, 20240.16100.17000.16100.16700.167041,592
Sep 19, 20240.15510.15510.14920.15160.151628,050
Sep 18, 20240.15910.15910.15290.15710.15713,550
Sep 17, 20240.15770.16210.15610.15700.157012,234
Sep 16, 20240.16220.16220.16220.16220.162211,000
Sep 13, 20240.15400.16240.15100.16240.162478,093
Sep 12, 20240.15960.16150.14590.15050.150585,500
Sep 11, 20240.13400.15810.13400.15810.15816,000
Sep 10, 20240.16570.16570.14200.14200.14208,554
Sep 9, 20240.16000.16000.16000.16000.16006,500
Sep 6, 20240.18500.18500.15600.15600.1560170,825
Sep 5, 20240.19850.19850.15950.17160.171614,911
Sep 4, 20240.16980.16980.16980.16980.1698-
Sep 3, 20240.16500.17440.15600.16980.1698237,867
Aug 30, 20240.16980.17610.16890.16890.168948,300
Aug 29, 20240.16830.18430.16150.16660.1666130,892
Aug 28, 20240.17100.17100.16020.16020.16026,100
Aug 27, 20240.19040.19160.17520.18020.180298,540
Aug 26, 20240.17320.17320.17320.17320.1732-
Aug 23, 20240.16450.18700.16300.17320.1732259,850
Aug 22, 20240.16140.16140.16140.16140.1614-
Aug 21, 20240.16000.17000.16000.16140.16144,190
Aug 20, 20240.15960.16900.15960.16240.162452,500
Aug 19, 20240.16050.16050.14770.15000.150094,171
Aug 16, 20240.11000.15020.11000.15020.15029,920
Aug 15, 20240.12850.12850.10950.11000.1100618,492
Aug 14, 20240.13000.13000.11960.12640.126446,800
Aug 13, 20240.14000.14010.12980.13000.130025,620
Aug 12, 20240.13900.15000.13000.13950.1395126,600
Aug 9, 20240.16000.16000.13780.13990.139911,678
Aug 8, 20240.14940.17200.14940.15990.159965,491
Aug 7, 20240.15000.15000.10500.14750.147546,262
Aug 6, 20240.15000.15000.12940.15000.150012,000
Aug 5, 20240.13530.13530.13530.13530.1353-
Aug 2, 20240.14120.14120.13530.13530.13535,066
Aug 1, 20240.13500.13530.13500.13530.13533,000
Jul 31, 20240.12000.15000.12000.15000.150038,943
Jul 30, 20240.13000.13000.10550.10550.105519,980
Jul 29, 20240.14000.14000.11000.11870.118739,785
Jul 26, 20240.15350.15350.15350.15350.1535-
Jul 25, 20240.15350.15350.15350.15350.1535-
Jul 24, 20240.16000.16000.15350.15350.153521,000
Jul 23, 20240.15550.17000.15550.16000.160092,583
Jul 22, 20240.15400.15400.15000.15000.150011,025
Jul 19, 20240.15000.15000.15000.15000.1500700
Jul 18, 20240.16000.16000.14000.14000.140014,500
Jul 17, 20240.14000.14000.14000.14000.1400-
Jul 16, 20240.14000.14000.14000.14000.1400100
Jul 15, 20240.17420.17420.13700.13700.1370120,370
Jul 12, 20240.16000.17000.15000.17000.170023,703
Jul 11, 20240.16270.16270.16270.16270.1627-
Jul 10, 20240.16270.16270.16270.16270.1627-
Jul 9, 20240.16270.16270.16270.16270.1627-
Jul 8, 20240.16750.18000.16270.16270.16272,400
Jul 5, 20240.15000.16500.15000.16500.16504,000
Jul 3, 20240.16560.16800.16560.16800.16804,000
Jul 2, 20240.18000.18000.18000.18000.1800100
Jul 1, 20240.18500.18500.18500.18500.18503,000
Jun 28, 20240.18150.19500.18000.18000.180014,885
Jun 27, 20240.20000.20000.20000.20000.2000-
Jun 26, 20240.20000.21000.17300.20000.2000119,525
Jun 25, 20240.20000.20000.19800.20000.200014,528
Jun 24, 20240.17000.17000.17000.17000.1700-
Jun 21, 20240.17000.17000.17000.17000.17002,582
Jun 20, 20240.16200.16980.15300.16980.169816,928
Jun 18, 20240.16200.16200.16200.16200.1620-
Jun 17, 20240.16200.16200.16200.16200.16204,582
Jun 14, 20240.19100.20000.16200.16200.1620126,047
Jun 13, 20240.18710.19980.18490.19000.19006,785
Jun 12, 20240.17000.19000.17000.19000.19005,187
Jun 11, 20240.21000.21000.19100.19100.191014,470
Jun 10, 20240.19000.19000.19000.19000.1900550
Jun 7, 20240.19940.19940.19940.19940.1994-
Jun 6, 20240.18400.19940.18400.19940.199415,000
Jun 5, 20240.17000.18000.17000.18000.18006,500
Jun 4, 20240.19800.19800.18680.18680.18682,400
Jun 3, 20240.18000.21300.18000.20000.200023,182
May 31, 20240.15320.23000.15200.17000.1700236,682
May 30, 20240.15400.15400.15100.15100.151011,100
May 29, 20240.15000.15000.15000.15000.15001,000
May 28, 20240.17000.17000.17000.17000.17003,583
May 24, 20240.19000.19000.19000.19000.1900-
May 23, 20240.19000.19000.19000.19000.1900168
May 22, 20240.18000.18000.17000.17000.170046,200
May 21, 20240.18000.19000.18000.18000.18008,599
May 20, 20240.17000.17000.15050.15050.150516,185
May 17, 20240.15000.23000.13500.15030.150331,758
May 16, 20240.15000.15000.13500.15000.150017,080
May 15, 20240.11000.15500.11000.15000.15004,466
May 14, 20240.12500.12500.12000.12000.12004,000
May 13, 20240.15000.15000.15000.15000.1500-
May 10, 20240.23000.23000.14000.15000.150028,938
May 9, 20240.11850.23000.11850.23000.230011,200
May 8, 20240.11000.11000.11000.11000.110094,878
May 7, 20240.15000.15000.15000.15000.15005,000
May 6, 20240.13840.14080.13780.14080.14083,200
May 3, 20240.13300.13580.13190.13190.131917,500
May 2, 20240.13720.14140.13700.14140.14146,833
May 1, 20240.12520.14540.12480.14540.1454108,100
Apr 30, 20240.12000.12180.11500.12100.121061,866
Apr 29, 20240.13500.13500.12290.13130.131398,340
Apr 26, 20240.15300.15320.11160.13280.1328224,115
Apr 25, 20240.17510.17510.17510.17510.1751-
Apr 24, 20240.18000.18000.17510.17510.17513,250

Related Tickers

AUMBF 1911 Gold Corporation
0.1580
-1.25%
 
NXGCF Nexgold Mining Corp
0.5200
+1.76%
 
HSTXF Heliostar Metals Ltd.
0.7262
+0.86%
 
BYAGF Banyan Gold Corp.
0.1930
-0.75%
 
HCHDF Hochschild Mining plc
3.7000
+0.54%
 
GGGOF Golconda Gold Ltd.
0.2523
0.00%
 
CBGZF Cabral Gold Inc.
0.3100
+0.32%
 
JAGGF Jaguar Mining Inc.
2.0600
-1.90%
 
ORZCF Orezone Gold Corporation
0.8600
+0.58%
 
ARMN Aris Mining Corporation
5.39
-2.53%