Dark

CGHC
CAPITAL GROUP HLDGS INC
stock OTC

Inactive

Sep 22, 2021

0.0010USD0.000%(0.0000)158,310

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-22	0.00210	0.00210	0.0010	0.0010	0.000%	158,310	0.000%
2021-09-21	0.00100	0.00100	0.0010	0.0010	-23.077%	388	0.000%
2021-09-13	0.00130	0.00130	0.0013	0.0013	-13.333%	175	-23.077%
2021-08-25	0.00250	0.00250	0.0015	0.0015	0.000%	50,000	-33.333%
2021-08-19	0.00120	0.00150	0.0012	0.0015	-16.667%	75,200	-33.333%
2021-08-18	0.00180	0.00180	0.0018	0.0018	+38.462%	50,000	-44.444%
2021-08-12	0.00220	0.00220	0.0013	0.0013	-40.909%	50,000	-23.077%
2021-08-10	0.00230	0.00460	0.0022	0.0022	-4.348%	22,589	-54.545%
2021-08-02	0.00230	0.00230	0.0023	0.0023	0.000%	30,500	-56.522%
2021-07-29	0.00230	0.00230	0.0023	0.0023	0.000%	100	-56.522%
2021-07-28	0.00230	0.00230	0.0023	0.0023	0.000%	100	-56.522%
2021-07-27	0.00230	0.00230	0.0023	0.0023	0.000%	19,800	-56.522%
2021-07-26	0.00470	0.00470	0.0023	0.0023	0.000%	200	-56.522%
2021-07-16	0.00230	0.00230	0.0023	0.0023	0.000%	1,000	-56.522%
2021-07-15	0.00230	0.00230	0.0023	0.0023	-14.815%	100,000	-56.522%
2021-07-14	0.00500	0.00500	0.0027	0.0027	+17.391%	140,000	-62.963%
2021-07-13	0.00500	0.00500	0.0012	0.0023	-54.902%	71,900	-56.522%
2021-07-12	0.00510	0.00510	0.0051	0.0051	-36.250%	72,100	-80.392%
2021-07-06	0.00800	0.00800	0.0080	0.0080	-11.111%	10,000	-87.500%
2021-06-29	0.00900	0.00900	0.0090	0.0090	0.000%	2,886	-88.889%
2021-06-24	0.00900	0.00900	0.0090	0.0090	0.000%	11,000	-88.889%
2021-06-18	0.00900	0.00900	0.0090	0.0090	+12.500%	1,111	-88.889%
2021-06-17	0.00800	0.00800	0.0080	0.0080	-11.111%	75,000	-87.500%
2021-06-16	0.00850	0.00900	0.0085	0.0090	0.000%	21,111	-88.889%
2021-06-14	0.00700	0.00900	0.0070	0.0090	0.000%	200,000	-88.889%
2021-06-07	0.00900	0.00900	0.0090	0.0090	0.000%	1,500	-88.889%
2021-06-04	0.00880	0.00900	0.0085	0.0090	0.000%	121,000	-88.889%
2021-06-02	0.00880	0.00900	0.0046	0.0090	0.000%	152,128	-88.889%
2021-06-01	0.00900	0.00900	0.0090	0.0090	+3.448%	1,000	-88.889%
2021-05-28	0.00820	0.00870	0.0082	0.0087	-3.333%	49,800	-88.506%
2021-05-27	0.00900	0.00900	0.0090	0.0090	+87.500%	2,500	-88.889%
2021-05-26	0.00480	0.00480	0.0048	0.0048	-52.000%	10,000	-79.167%
2021-05-24	0.01000	0.01000	0.0100	0.0100	+42.857%	1,000	-90.000%
2021-05-18	0.00700	0.00700	0.0070	0.0070	0.000%	40,000	-85.714%
2021-05-17	0.00700	0.00700	0.0070	0.0070	+34.615%	100,000	-85.714%
2021-05-14	0.01000	0.01000	0.0052	0.0052	-48.000%	100,100	-80.769%
2021-05-12	0.01000	0.01000	0.0100	0.0100	+58.730%	3,000	-90.000%
2021-04-29	0.01000	0.01000	0.0063	0.0063	-37.000%	12,299	-84.127%
2021-04-28	0.01000	0.01000	0.0100	0.0100	0.000%	1,000	-90.000%
2021-04-26	0.00560	0.01000	0.0056	0.0100	-9.091%	76,555	-90.000%
2021-04-23	0.01100	0.01100	0.0110	0.0110	+64.179%	2,000	-90.909%
2021-04-22	0.00670	0.00670	0.0067	0.0067	+11.667%	40,000	-85.075%
2021-04-21	0.00530	0.00600	0.0053	0.0060	-45.455%	175,654	-83.333%
2021-04-20	0.00620	0.01100	0.0060	0.0110	+10.000%	122,050	-90.909%
2021-04-14	0.01000	0.01000	0.0100	0.0100	0.000%	2,500	-90.000%
2021-04-12	0.01180	0.01180	0.0100	0.0100	+11.111%	56,000	-90.000%
2021-04-06	0.00900	0.00900	0.0090	0.0090	+69.811%	2,222	-88.889%
2021-04-05	0.00530	0.00530	0.0053	0.0053	-55.085%	5,000	-81.132%
2021-03-29	0.01180	0.01180	0.0118	0.0118	+0.855%	1,000	-91.525%
2021-03-26	0.01170	0.01170	0.0117	0.0117	+48.101%	2,000	-91.453%
2021-03-23	0.01180	0.01180	0.0079	0.0079	-33.051%	22,220	-87.342%
2021-03-22	0.01180	0.01180	0.0118	0.0118	+47.500%	15,000	-91.525%
2021-03-18	0.00790	0.00800	0.0066	0.0080	+23.077%	245,001	-87.500%
2021-03-16	0.00500	0.00650	0.0050	0.0065	-7.143%	110,461	-84.615%
2021-03-15	0.00700	0.00700	0.0070	0.0070	-12.500%	3,653	-85.714%
2021-03-10	0.00950	0.00960	0.0080	0.0080	-19.192%	70,000	-87.500%
2021-03-09	0.00450	0.00990	0.0045	0.0099	0.000%	17,500	-89.899%
2021-03-08	0.01050	0.01100	0.0099	0.0099	-10.000%	33,575	-89.899%
2021-03-05	0.01400	0.01400	0.0069	0.0110	+189.474%	111,020	-90.909%
2021-03-02	0.00400	0.00400	0.0038	0.0038	-5.000%	100,800	-73.684%
2021-03-01	0.00400	0.00400	0.0040	0.0040	-55.556%	300	-75.000%
2021-02-19	0.00900	0.00900	0.0090	0.0090	0.000%	625	-88.889%
2021-02-18	0.00900	0.00900	0.0090	0.0090	0.000%	10,000	-88.889%
2021-02-16	0.00900	0.00900	0.0090	0.0090	-25.000%	10,000	-88.889%
2021-02-12	0.01000	0.01410	0.0100	0.0120	+20.000%	111,255	-91.667%
2021-02-11	0.00870	0.01000	0.0087	0.0100	0.000%	129,900	-90.000%
2021-02-10	0.00980	0.01000	0.0042	0.0100	+17.647%	27,500	-90.000%
2021-02-05	0.00690	0.00850	0.0069	0.0085	+21.429%	6,860	-88.235%
2021-02-03	0.00700	0.00700	0.0070	0.0070	-28.571%	2,500	-85.714%
2021-02-02	0.00980	0.00980	0.0098	0.0098	+1.031%	2,000	-89.796%
2021-02-01	0.00970	0.00970	0.0097	0.0097	-1.020%	9,000	-89.691%
2021-01-29	0.00750	0.00980	0.0075	0.0098	+196.970%	42,000	-89.796%
2021-01-27	0.00330	0.00330	0.0033	0.0033	-38.889%	5,000	-69.697%
2021-01-26	0.00540	0.00540	0.0054	0.0054	+28.571%	125	-81.481%
2021-01-12	0.00410	0.00420	0.0041	0.0042	0.000%	13,000	-76.190%
2021-01-11	0.00410	0.00560	0.0041	0.0042	-16.000%	22,500	-76.190%
2020-12-31	0.00540	0.00750	0.0028	0.0050	-16.667%	547,845	-80.000%
2020-12-30	0.00460	0.00600	0.0046	0.0060	-1.639%	23,668	-83.333%
2020-12-29	0.00610	0.00610	0.0061	0.0061	-6.154%	10,000	-83.607%
2020-12-28	0.00790	0.00790	0.0040	0.0065	-18.750%	38,250	-84.615%
2020-12-24	0.00350	0.00800	0.0034	0.0080	+185.714%	138,900	-87.500%
2020-12-23	0.00280	0.00280	0.0028	0.0028	+3.704%	40,000	-64.286%
2020-12-16	0.00270	0.00270	0.0027	0.0027	+3.846%	1,000	-62.963%
2020-12-02	0.00260	0.00260	0.0026	0.0026	0.000%	1,975	-61.538%
2020-11-25	0.00304	0.00304	0.0026	0.0026	-35.000%	50,000	-61.538%
2020-11-17	0.00210	0.00400	0.0021	0.0040	+90.476%	100,575	-75.000%
2020-11-09	0.00210	0.00250	0.0021	0.0021	0.000%	70,150	-52.381%
2020-11-04	0.00270	0.00270	0.0021	0.0021	0.000%	50,000	-52.381%
2020-10-30	0.00210	0.00210	0.0021	0.0021	-32.258%	25,000	-52.381%
2020-10-22	0.00250	0.01000	0.0025	0.0031	+47.619%	324,761	-67.742%
2020-10-16	0.00210	0.00210	0.0021	0.0021	-25.000%	50,000	-52.381%
2020-10-15	0.00280	0.00280	0.0028	0.0028	-3.448%	125	-64.286%
2020-10-09	0.00290	0.00290	0.0029	0.0029	-9.375%	625	-65.517%
2020-10-01	0.00320	0.00320	0.0032	0.0032	-17.949%	1,000	-68.750%
2020-09-29	0.00410	0.00410	0.0037	0.0039	-20.408%	41,000	-74.359%
2020-09-28	0.00360	0.00900	0.0027	0.0049	+81.481%	113,697	-79.592%
2020-09-22	0.00300	0.00360	0.0027	0.0027	-10.000%	70,000	-62.963%
2020-09-21	0.00230	0.00300	0.0023	0.0030	+30.435%	726,732	-66.667%
2020-09-18	0.00230	0.00230	0.0023	0.0023	-11.538%	20,577	-56.522%
2020-09-16	0.00200	0.00260	0.0020	0.0026	+85.714%	61,666	-61.538%
2020-09-10	0.00140	0.00140	0.0014	0.0014	-36.364%	400	-28.571%
2020-09-02	0.00260	0.00260	0.0022	0.0022	0.000%	59,423	-54.545%
2020-08-21	0.00220	0.00220	0.0022	0.0022	-26.667%	2,500	-54.545%
2020-08-18	0.00300	0.00300	0.0030	0.0030	0.000%	10,000	-66.667%
2020-08-14	0.00300	0.00330	0.0030	0.0030	-9.091%	220,000	-66.667%
2020-08-13	0.00200	0.00330	0.0020	0.0033	+57.143%	344,846	-69.697%
2020-08-12	0.00210	0.00300	0.0021	0.0021	-30.000%	50,000	-52.381%
2020-08-10	0.00300	0.00300	0.0030	0.0030	0.000%	24,000	-66.667%
2020-08-07	0.00250	0.00300	0.0025	0.0030	+130.769%	200,000	-66.667%
2020-08-03	0.00150	0.00200	0.0013	0.0013	-50.000%	100,000	-23.077%
2020-07-22	0.00260	0.00260	0.0026	0.0026	+52.941%	100	-61.538%
2020-07-17	0.00170	0.00170	0.0017	0.0017	-34.615%	4,450	-41.176%
2020-07-14	0.00260	0.00260	0.0026	0.0026	0.000%	40,000	-61.538%
2020-06-29	0.00260	0.00260	0.0026	0.0026	+73.333%	75,000	-61.538%
2020-06-18	0.00150	0.00150	0.0015	0.0015	-21.053%	10,000	-33.333%
2020-06-17	0.00190	0.00190	0.0019	0.0019	-29.630%	1,000	-47.368%
2020-06-10	0.00150	0.00270	0.0015	0.0027	+12.500%	11,000	-62.963%
2020-06-09	0.00240	0.00240	0.0024	0.0024	-4.000%	100	-58.333%
2020-06-02	0.00250	0.00250	0.0025	0.0025	+108.333%	101,900	-60.000%
2020-05-27	0.00120	0.00120	0.0012	0.0012	0.000%	233	-16.667%
2020-05-18	0.00120	0.00120	0.0012	0.0012	0.000%	1,112	-16.667%
2020-05-11	0.00120	0.00120	0.0012	0.0012	0.000%	23,288	-16.667%
2020-05-04	0.00120	0.00120	0.0012	0.0012	0.000%	2,530	-16.667%
2020-05-01	0.00120	0.00120	0.0012	0.0012	0.000%	1,700	-16.667%
2020-04-23	0.00120	0.00120	0.0012	0.0012	-7.692%	1,300	-16.667%
2020-04-22	0.00130	0.00130	0.0013	0.0013	-13.333%	99,900	-23.077%
2020-04-15	0.00150	0.00150	0.0015	0.0015	+36.364%	2,000	-33.333%
2020-03-30	0.00110	0.00110	0.0011	0.0011	-26.667%	100	-9.091%
2020-03-17	0.00160	0.00160	0.0015	0.0015	-6.250%	85,581	-33.333%
2020-03-10	0.00160	0.00160	0.0016	0.0016	0.000%	358	-37.500%
2020-02-13	0.00160	0.00160	0.0016	0.0016	0.000%	100	-37.500%
2020-02-10	0.00160	0.00160	0.0016	0.0016	0.000%	4,618	-37.500%
2020-02-03	0.00180	0.00180	0.0016	0.0016	-11.111%	60,000	-37.500%
2020-01-30	0.00180	0.00180	0.0018	0.0018	0.000%	6,300	-44.444%
2020-01-16	0.00180	0.00180	0.0018	0.0018	-37.931%	545	-44.444%
2020-01-15	0.00290	0.00290	0.0029	0.0029	+11.538%	2,500	-65.517%
2020-01-14	0.00500	0.00500	0.0022	0.0026	-43.478%	160,100	-61.538%
2020-01-13	0.00210	0.00460	0.0021	0.0046	+119.048%	515,596	-78.261%
2020-01-10	0.00180	0.00210	0.0018	0.0021	+5.000%	105,000	-52.381%
2020-01-08	0.00200	0.00200	0.0020	0.0020	-4.762%	48,123	-50.000%
2019-12-31	0.00210	0.00210	0.0021	0.0021	0.000%	38,100	-52.381%
2019-12-24	0.00320	0.00320	0.0021	0.0021	-34.375%	408,534	-52.381%
2019-12-20	0.00220	0.00320	0.0022	0.0032	+39.130%	122,000	-68.750%
2019-12-17	0.00230	0.00230	0.0023	0.0023	+4.545%	240	-56.522%
2019-12-10	0.00220	0.00220	0.0022	0.0022	0.000%	10,000	-54.545%
2019-12-09	0.00220	0.00220	0.0022	0.0022	+10.000%	15,000	-54.545%
2019-11-08	0.00200	0.00200	0.0020	0.0020	0.000%	6,000	-50.000%
2019-11-07	0.00200	0.00200	0.0020	0.0020	-4.762%	20,000	-50.000%
2019-10-23	0.00210	0.00210	0.0021	0.0021	-34.375%	50,000	-52.381%
2019-10-21	0.00320	0.00320	0.0032	0.0032	+3.226%	75,000	-68.750%
2019-10-18	0.00310	0.00310	0.0031	0.0031	0.000%	75,076	-67.742%
2019-10-16	0.00200	0.00310	0.0020	0.0031	+55.000%	178,900	-67.742%
2019-10-04	0.00200	0.00200	0.0020	0.0020	-4.762%	26,209	-50.000%
2019-09-23	0.00210	0.00210	0.0021	0.0021	-4.545%	489	-52.381%
2019-09-17	0.00220	0.00220	0.0022	0.0022	0.000%	133	-54.545%
2019-09-04	0.00220	0.00220	0.0022	0.0022	0.000%	10,000	-54.545%
2019-08-20	0.00220	0.00220	0.0022	0.0022	0.000%	75,000	-54.545%
2019-08-09	0.00220	0.00220	0.0022	0.0022	0.000%	45,000	-54.545%
2019-07-15	0.00220	0.00220	0.0022	0.0022	-24.138%	2,062	-54.545%
2019-07-12	0.00230	0.00290	0.0023	0.0029	+31.818%	19,972	-65.517%
2019-06-26	0.00220	0.00220	0.0022	0.0022	0.000%	125	-54.545%
2019-06-24	0.00210	0.00290	0.0021	0.0022	+4.762%	207,000	-54.545%
2019-06-20	0.00210	0.00210	0.0021	0.0021	0.000%	10,488	-52.381%
2019-06-04	0.00210	0.00210	0.0021	0.0021	0.000%	2,000	-52.381%
2019-04-22	0.00390	0.00390	0.0021	0.0021	-19.231%	1,578	-52.381%
2019-04-16	0.00260	0.00260	0.0026	0.0026	-16.129%	130,000	-61.538%
2019-04-15	0.00370	0.00370	0.0031	0.0031	-26.190%	65,000	-67.742%
2019-04-12	0.00420	0.00420	0.0042	0.0042	0.000%	20,000	-76.190%
2019-04-11	0.00420	0.00420	0.0042	0.0042	-2.326%	81,600	-76.190%
2019-03-29	0.00430	0.00430	0.0043	0.0043	-35.821%	20,000	-76.744%
2019-03-28	0.00670	0.00670	0.0067	0.0067	+1.515%	17,000	-85.075%
2019-03-27	0.00660	0.00660	0.0066	0.0066	+57.143%	20,000	-84.848%
2019-03-18	0.00420	0.00420	0.0042	0.0042	-23.636%	74,091	-76.190%
2019-03-04	0.00420	0.00550	0.0042	0.0055	-21.429%	93,909	-81.818%
2019-02-12	0.00700	0.00700	0.0070	0.0070	-5.405%	100	-85.714%
2019-02-11	0.00680	0.00740	0.0068	0.0074	+8.824%	20,753	-86.486%
2019-02-06	0.00390	0.00680	0.0032	0.0068	+183.333%	254,000	-85.294%
2019-02-01	0.00240	0.00240	0.0024	0.0024	+4.348%	4,000	-58.333%
2019-01-28	0.00230	0.00230	0.0023	0.0023	-39.474%	2,000	-56.522%
2019-01-23	0.00380	0.00380	0.0038	0.0038	-2.564%	4,000	-73.684%
2019-01-22	0.00390	0.00390	0.0039	0.0039	+69.565%	20,000	-74.359%
2019-01-11	0.00260	0.00330	0.0023	0.0023	-25.806%	65,000	-56.522%
2018-12-28	0.00310	0.00310	0.0031	0.0031	0.000%	500	-67.742%
2018-12-20	0.00400	0.00400	0.0031	0.0031	-22.500%	30,000	-67.742%
2018-12-18	0.00390	0.00400	0.0031	0.0040	+2.564%	30,300	-75.000%
2018-12-17	0.00310	0.00390	0.0031	0.0039	+25.806%	121,691	-74.359%
2018-12-11	0.00310	0.00310	0.0031	0.0031	-20.513%	200	-67.742%
2018-11-21	0.00390	0.00390	0.0039	0.0039	0.000%	1,000	-74.359%
2018-11-12	0.00390	0.00390	0.0039	0.0039	+25.806%	500	-74.359%
2018-10-26	0.00310	0.00310	0.0031	0.0031	0.000%	3,000	-67.742%
2018-10-17	0.00310	0.00310	0.0031	0.0031	0.000%	25,000	-67.742%
2018-10-12	0.00310	0.00310	0.0031	0.0031	0.000%	24,800	-67.742%
2018-09-20	0.00310	0.00310	0.0031	0.0031	-3.125%	200	-67.742%
2018-09-06	0.00320	0.00320	0.0032	0.0032	+3.226%	4,500	-68.750%
2018-08-24	0.00310	0.00310	0.0031	0.0031	-38.000%	50,000	-67.742%
2018-08-22	0.00310	0.00500	0.0031	0.0050	+61.290%	4,000	-80.000%
2018-08-14	0.00310	0.00310	0.0031	0.0031	0.000%	15,700	-67.742%
2018-08-07	0.00310	0.00310	0.0031	0.0031	-3.125%	300	-67.742%
2018-07-30	0.00500	0.00500	0.0032	0.0032	-45.763%	450	-68.750%
2018-07-24	0.00310	0.00590	0.0031	0.0059	0.000%	800	-83.051%
2018-07-19	0.00590	0.00590	0.0059	0.0059	0.000%	100	-83.051%
2018-07-16	0.00590	0.00590	0.0059	0.0059	+1.724%	10,000	-83.051%
2018-07-12	0.00310	0.00590	0.0031	0.0058	-1.695%	27,184	-82.759%
2018-07-11	0.00590	0.00590	0.0059	0.0059	0.000%	200	-83.051%
2018-07-09	0.00590	0.00590	0.0059	0.0059	0.000%	100	-83.051%
2018-07-03	0.00590	0.00590	0.0059	0.0059	0.000%	100	-83.051%
2018-06-29	0.00590	0.00590	0.0059	0.0059	0.000%	3,500	-83.051%
2018-06-27	0.00590	0.00590	0.0059	0.0059	0.000%	2,000	-83.051%
2018-06-25	0.00590	0.00590	0.0059	0.0059	+96.667%	200	-83.051%
2018-06-22	0.00600	0.00600	0.0030	0.0030	-50.000%	51,000	-66.667%
2018-06-20	0.00600	0.00600	0.0060	0.0060	+100.000%	1,000	-83.333%
2018-06-19	0.00600	0.00600	0.0030	0.0030	-50.000%	11,000	-66.667%
2018-06-15	0.00600	0.00600	0.0060	0.0060	-6.250%	1,000	-83.333%
2018-06-12	0.00640	0.00640	0.0064	0.0064	+16.364%	739	-84.375%
2018-06-06	0.00650	0.00650	0.0045	0.0055	-15.385%	41,000	-81.818%
2018-06-04	0.00650	0.00650	0.0065	0.0065	-5.797%	500	-84.615%
2018-05-31	0.00690	0.00690	0.0069	0.0069	+130.000%	500	-85.507%
2018-05-30	0.00680	0.00680	0.0030	0.0030	-55.882%	12,392	-66.667%
2018-05-25	0.00680	0.00680	0.0068	0.0068	-6.849%	100	-85.294%
2018-05-23	0.00490	0.00730	0.0049	0.0073	+48.980%	2,006	-86.301%
2018-05-22	0.00490	0.00490	0.0049	0.0049	+4.255%	100	-79.592%
2018-05-17	0.00370	0.00470	0.0037	0.0047	+27.027%	150,200	-78.723%
2018-05-15	0.00370	0.00370	0.0037	0.0037	-2.632%	200	-72.973%
2018-05-11	0.00380	0.00380	0.0038	0.0038	0.000%	1,800	-73.684%
2018-05-09	0.00380	0.00380	0.0038	0.0038	+22.581%	100	-73.684%
2018-05-08	0.00240	0.00310	0.0024	0.0031	-18.421%	20,000	-67.742%
2018-05-07	0.00380	0.00380	0.0038	0.0038	-5.000%	15,200	-73.684%
2018-05-03	0.00400	0.00400	0.0040	0.0040	0.000%	200	-75.000%
2018-04-30	0.00400	0.00400	0.0040	0.0040	+66.667%	100	-75.000%
2018-04-25	0.00240	0.00240	0.0024	0.0024	-51.020%	18,495	-58.333%
2018-04-24	0.00490	0.00490	0.0049	0.0049	+2.083%	200	-79.592%
2018-04-20	0.00490	0.00490	0.0024	0.0048	-2.041%	5,400	-79.167%
2018-04-18	0.00490	0.00490	0.0049	0.0049	0.000%	200	-79.592%
2018-04-16	0.00240	0.00490	0.0024	0.0049	0.000%	1,580	-79.592%
2018-04-13	0.00490	0.00490	0.0049	0.0049	+104.167%	100	-79.592%
2018-04-12	0.00490	0.00490	0.0024	0.0024	-51.020%	1,100	-58.333%
2018-04-09	0.00490	0.00490	0.0049	0.0049	0.000%	200	-79.592%
2018-04-04	0.00490	0.00490	0.0049	0.0049	0.000%	200	-79.592%
2018-03-29	0.00490	0.00490	0.0049	0.0049	+2.083%	100	-79.592%
2018-03-27	0.00480	0.00480	0.0048	0.0048	+6.667%	100	-79.167%
2018-03-23	0.00450	0.00450	0.0045	0.0045	0.000%	56,000	-77.778%
2018-03-21	0.00450	0.00450	0.0045	0.0045	0.000%	100	-77.778%
2018-03-19	0.00450	0.00450	0.0045	0.0045	0.000%	200	-77.778%
2018-03-15	0.00450	0.00450	0.0045	0.0045	+95.652%	200	-77.778%
2018-03-14	0.00450	0.00450	0.0023	0.0023	0.000%	10,200	-56.522%
2018-03-13	0.00550	0.00550	0.0023	0.0023	-4.167%	84,107	-56.522%
2018-03-08	0.00240	0.00240	0.0024	0.0024	-51.020%	15,000	-58.333%
2018-03-05	0.00490	0.00490	0.0049	0.0049	0.000%	100	-79.592%
2018-03-01	0.00750	0.00750	0.0049	0.0049	0.000%	200	-79.592%
2018-02-27	0.00240	0.00490	0.0024	0.0049	0.000%	600	-79.592%
2018-02-26	0.00490	0.00490	0.0049	0.0049	0.000%	100	-79.592%
2018-02-22	0.00490	0.00490	0.0049	0.0049	-16.949%	100	-79.592%
2018-02-21	0.00590	0.00590	0.0059	0.0059	+20.408%	100	-83.051%
2018-02-16	0.00570	0.00570	0.0049	0.0049	0.000%	20,000	-79.592%
2018-02-15	0.00490	0.00490	0.0049	0.0049	0.000%	100	-79.592%
2018-02-14	0.00490	0.00490	0.0049	0.0049	0.000%	100	-79.592%
2018-02-12	0.00490	0.00490	0.0049	0.0049	0.000%	200	-79.592%
2018-02-07	0.00490	0.00490	0.0049	0.0049	0.000%	100	-79.592%
2018-02-05	0.00490	0.00490	0.0049	0.0049	0.000%	200	-79.592%
2018-02-01	0.00490	0.00490	0.0049	0.0049	+63.333%	400	-79.592%
2018-01-31	0.00590	0.00590	0.0024	0.0030	+25.000%	10,675	-66.667%
2018-01-30	0.00590	0.00590	0.0024	0.0024	-59.322%	5,500	-58.333%
2018-01-29	0.00590	0.00590	0.0024	0.0059	+20.408%	14,200	-83.051%
2018-01-26	0.00590	0.00590	0.0049	0.0049	0.000%	200	-79.592%
2018-01-24	0.00590	0.00590	0.0049	0.0049	0.000%	2,000	-79.592%
2018-01-22	0.00490	0.00490	0.0049	0.0049	+22.500%	1,000	-79.592%
2018-01-16	0.00400	0.00400	0.0040	0.0040	-11.111%	21,000	-75.000%
2018-01-11	0.00450	0.00450	0.0045	0.0045	0.000%	6,000	-77.778%
2018-01-10	0.00450	0.00450	0.0045	0.0045	0.000%	2,000	-77.778%
2018-01-08	0.00450	0.00450	0.0045	0.0045	0.000%	1,000	-77.778%
2018-01-04	0.00450	0.00450	0.0045	0.0045	0.000%	200	-77.778%
2018-01-02	0.00450	0.00450	0.0045	0.0045	0.000%	200	-77.778%
2017-12-28	0.00260	0.00450	0.0023	0.0045	-25.000%	51,000	-77.778%
2017-12-27	0.00650	0.00650	0.0060	0.0060	0.000%	50,000	-83.333%
2017-12-26	0.00600	0.00600	0.0060	0.0060	0.000%	2,000	-83.333%
2017-12-21	0.00600	0.00600	0.0060	0.0060	-13.043%	2,000	-83.333%
2017-12-19	0.00480	0.00690	0.0048	0.0069	+43.750%	42,000	-85.507%
2017-12-18	0.00480	0.00480	0.0048	0.0048	-4.000%	1,000	-79.167%
2017-12-13	0.00500	0.00500	0.0025	0.0050	+25.000%	15,200	-80.000%
2017-12-11	0.00400	0.00400	0.0040	0.0040	-14.894%	2,000	-75.000%
2017-12-06	0.00470	0.00470	0.0047	0.0047	0.000%	25,000	-78.723%
2017-12-04	0.00470	0.00470	0.0047	0.0047	+30.556%	2,000	-78.723%
2017-11-29	0.00360	0.00360	0.0036	0.0036	-23.404%	923	-72.222%
2017-11-28	0.00470	0.00470	0.0025	0.0047	+14.634%	9,000	-78.723%
2017-11-24	0.00450	0.00450	0.0041	0.0041	-8.889%	20,000	-75.610%
2017-11-22	0.00450	0.00450	0.0045	0.0045	0.000%	20,000	-77.778%
2017-11-20	0.00450	0.00450	0.0045	0.0045	0.000%	2,000	-77.778%
2017-11-16	0.00450	0.00450	0.0045	0.0045	+9.756%	2,000	-77.778%
2017-11-09	0.00410	0.00410	0.0041	0.0041	0.000%	11,000	-75.610%
2017-11-07	0.00410	0.00410	0.0041	0.0041	0.000%	2,000	-75.610%
2017-11-03	0.00410	0.00410	0.0041	0.0041	0.000%	200	-75.610%
2017-11-01	0.00410	0.00410	0.0041	0.0041	0.000%	200	-75.610%
2017-10-30	0.00410	0.00410	0.0041	0.0041	0.000%	2,000	-75.610%
2017-10-25	0.00410	0.00410	0.0041	0.0041	0.000%	2,000	-75.610%
2017-10-20	0.00410	0.00410	0.0041	0.0041	0.000%	1,000	-75.610%
2017-10-17	0.00410	0.00410	0.0041	0.0041	0.000%	2,000	-75.610%
2017-10-13	0.00410	0.00410	0.0041	0.0041	0.000%	200	-75.610%
2017-10-10	0.00410	0.00410	0.0041	0.0041	-2.381%	2,000	-75.610%
2017-10-06	0.00420	0.00420	0.0042	0.0042	-10.638%	2,000	-76.190%
2017-10-04	0.00470	0.00470	0.0047	0.0047	0.000%	2,000	-78.723%
2017-10-02	0.00470	0.00470	0.0047	0.0047	+11.905%	2,000	-78.723%
2017-09-28	0.00440	0.00440	0.0042	0.0042	0.000%	2,000	-76.190%
2017-09-26	0.00420	0.00420	0.0042	0.0042	-16.000%	2,031	-76.190%
2017-09-20	0.00400	0.00500	0.0040	0.0050	+25.000%	240,000	-80.000%
2017-09-18	0.00400	0.00400	0.0040	0.0040	+73.913%	2,000	-75.000%
2017-09-14	0.00320	0.00320	0.0023	0.0023	-42.500%	25,000	-56.522%
2017-09-13	0.00400	0.00400	0.0040	0.0040	+73.913%	2,000	-75.000%
2017-09-11	0.00230	0.00230	0.0023	0.0023	-42.500%	67,262	-56.522%
2017-09-08	0.00230	0.00400	0.0023	0.0040	0.000%	31,000	-75.000%
2017-09-01	0.00400	0.00400	0.0040	0.0040	0.000%	2,000	-75.000%
2017-08-31	0.00400	0.00400	0.0040	0.0040	-42.857%	10,000	-75.000%
2017-08-23	0.00750	0.00750	0.0070	0.0070	+204.348%	13,000	-85.714%
2017-08-22	0.00230	0.00230	0.0023	0.0023	-69.333%	1,500	-56.522%
2017-08-15	0.00750	0.00750	0.0075	0.0075	+36.364%	2,000	-86.667%
2017-08-10	0.00550	0.00550	0.0055	0.0055	+139.130%	2,000	-81.818%
2017-08-08	0.00230	0.00230	0.0023	0.0023	-59.649%	16,000	-56.522%
2017-08-07	0.00570	0.00570	0.0057	0.0057	0.000%	2,000	-82.456%
2017-08-02	0.00900	0.00900	0.0057	0.0057	0.000%	2,000	-82.456%
2017-07-28	0.00900	0.00900	0.0057	0.0057	-12.308%	2,050	-82.456%
2017-07-25	0.00500	0.00650	0.0050	0.0065	+195.455%	30,000	-84.615%
2017-07-24	0.00320	0.00320	0.0022	0.0022	-63.333%	283,800	-54.545%
2017-07-18	0.00320	0.00600	0.0032	0.0060	0.000%	287,800	-83.333%
2017-07-17	0.00900	0.00900	0.0030	0.0060	-1.639%	60,200	-83.333%
2017-07-10	0.00900	0.00900	0.0061	0.0061	-6.154%	2,000	-83.607%
2017-06-29	0.00650	0.00650	0.0065	0.0065	+62.500%	6,000	-84.615%
2017-06-27	0.00680	0.00750	0.0040	0.0040	+33.333%	12,250	-75.000%
2017-06-23	0.00680	0.00680	0.0030	0.0030	0.000%	2,150	-66.667%
2017-06-22	0.00310	0.00310	0.0030	0.0030	-66.292%	34,200	-66.667%
2017-06-20	0.00590	0.00890	0.0059	0.0089	+50.847%	41,000	-88.764%
2017-06-19	0.00500	0.00590	0.0050	0.0059	+136.000%	35,000	-83.051%
2017-06-16	0.00310	0.00310	0.0025	0.0025	-53.704%	187,392	-60.000%
2017-06-13	0.00540	0.00540	0.0054	0.0054	0.000%	1,000	-81.481%
2017-06-07	0.00540	0.00540	0.0054	0.0054	0.000%	4,000	-81.481%
2017-05-31	0.00540	0.00540	0.0054	0.0054	0.000%	2,000	-81.481%
2017-05-23	0.00540	0.00540	0.0054	0.0054	+50.000%	3,000	-81.481%
2017-05-19	0.00360	0.00360	0.0036	0.0036	-33.333%	10,000	-72.222%
2017-05-18	0.00520	0.00540	0.0052	0.0054	+3.846%	20,000	-81.481%
2017-05-15	0.00750	0.00750	0.0052	0.0052	+67.742%	6,000	-80.769%
2017-05-10	0.00350	0.00350	0.0031	0.0031	-35.417%	15,000	-67.742%
2017-05-09	0.00490	0.00490	0.0048	0.0048	+54.839%	38,000	-79.167%
2017-05-05	0.00400	0.00400	0.0031	0.0031	-47.458%	200,392	-67.742%
2017-05-02	0.00590	0.00590	0.0059	0.0059	+40.476%	2,000	-83.051%
2017-05-01	0.00790	0.00790	0.0042	0.0042	-46.835%	300,608	-76.190%
2017-04-25	0.00790	0.00790	0.0079	0.0079	0.000%	2,000	-87.342%
2017-04-19	0.00700	0.00790	0.0070	0.0079	+58.000%	15,000	-87.342%
2017-04-18	0.00700	0.00700	0.0050	0.0050	-27.536%	10,000	-80.000%
2017-04-17	0.00700	0.00700	0.0069	0.0069	-1.429%	2,000	-85.507%
2017-04-12	0.00700	0.00700	0.0070	0.0070	-12.500%	2,000	-85.714%
2017-04-06	0.00800	0.00800	0.0080	0.0080	-20.000%	2,000	-87.500%
2017-04-04	0.01000	0.01000	0.0100	0.0100	+25.000%	2,000	-90.000%
2017-03-31	0.00800	0.00800	0.0080	0.0080	0.000%	2,000	-87.500%
2017-03-30	0.00800	0.00800	0.0080	0.0080	0.000%	40,006	-87.500%
2017-03-29	0.01100	0.01100	0.0080	0.0080	-20.000%	2,100	-87.500%
2017-03-23	0.00730	0.01100	0.0073	0.0100	+25.000%	120,101	-90.000%
2017-03-20	0.00800	0.00800	0.0080	0.0080	+100.000%	13,500	-87.500%
2017-03-08	0.00400	0.00400	0.0040	0.0040	-59.184%	48,400	-75.000%
2017-03-07	0.00980	0.00980	0.0098	0.0098	-2.000%	1,000	-89.796%
2017-03-02	0.01000	0.01000	0.0100	0.0100	+49.254%	3,000	-90.000%
2017-03-01	0.00350	0.00670	0.0035	0.0067	-26.374%	624	-85.075%
2017-02-28	0.00910	0.00910	0.0091	0.0091	-9.000%	1,400	-89.011%
2017-02-23	0.01000	0.01000	0.0100	0.0100	+1.010%	1,600	-90.000%
2017-02-16	0.00990	0.00990	0.0099	0.0099	+191.176%	900	-89.899%
2017-02-15	0.00340	0.00340	0.0034	0.0034	-65.306%	38,500	-70.588%
2017-02-13	0.00980	0.00980	0.0098	0.0098	0.000%	32,100	-89.796%
2017-02-09	0.00980	0.00980	0.0098	0.0098	0.000%	1,000	-89.796%
2017-02-07	0.00450	0.00980	0.0036	0.0098	-10.909%	61,300	-89.796%
2017-02-06	0.01090	0.01100	0.0109	0.0110	0.000%	2,000	-90.909%
2017-02-02	0.01100	0.01100	0.0110	0.0110	0.000%	1,000	-90.909%
2017-01-30	0.01090	0.01100	0.0109	0.0110	+115.686%	2,000	-90.909%
2017-01-25	0.00510	0.00510	0.0051	0.0051	-53.636%	25,425	-80.392%

.dark-mode .pBcKYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBcKYR{ color: #333333; background-color: white; border: 2px solid #333333; }CGHCCAPITAL GROUP HLDGS INCstock OTC

CGHC
CAPITAL GROUP HLDGS INC
stock OTC