Capital Financial Gl Recent Share Price (USX:CFGX)

USX:CFGX - Capital Financial Global Inc Capital Financial Gl
Sector: Financials, Industry: Consumer Finance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Nov 2012	USD	0.0035	0.0048	0.003	0.0031	0.0031	-0.002 (-35.42%)	776,606
20 Nov 2012	USD	0.0018	0.0048	0.0018	0.0048	0.0048	+0.001 (+26.32%)	101,290
19 Nov 2012	USD	0.0043	0.0046	0.0038	0.0038	0.0038	-0 (-9.52%)	519,480
16 Nov 2012	USD	0.0038	0.0048	0.0036	0.0042	0.0042	+0 (+7.69%)	1,397,944
15 Nov 2012	USD	0.0032	0.0039	0.0032	0.0039	0.0039	+0.001 (+14.71%)	50,000
14 Nov 2012	USD	0.0032	0.005	0.0028	0.0034	0.0034	+0 (+3.03%)	789,300
13 Nov 2012	USD	0.0027	0.0033	0.0027	0.0033	0.0033	+0.001 (+50.00%)	488,600
12 Nov 2012	USD	0.003	0.0031	0.0022	0.0022	0.0022	-0 (-8.33%)	646,000
9 Nov 2012	USD	0.0021	0.0024	0.0016	0.0024	0.0024	+0 (+14.29%)	689,104
8 Nov 2012	USD	0.0024	0.0024	0.0021	0.0021	0.0021	+0.001 (+40%)	10,000
7 Nov 2012	USD	0.0019	0.0019	0.0015	0.0015	0.0015	-0.001 (-40%)	366,500
6 Nov 2012	USD	0.0025	0.0025	0.0025	0.0025	0.0025	0.0 (0.0%)	82,000
5 Nov 2012	USD	0.0024	0.0029	0.0015	0.0025	0.0025	-0 (-3.85%)	2,204,515
2 Nov 2012	USD	0.0025	0.0034	0.0021	0.0026	0.0026	+0 (+4%)	1,309,105
1 Nov 2012	USD	0.0028	0.0034	0.0025	0.0025	0.0025	-0 (-10.71%)	129,811
31 Oct 2012	USD	0.0031	0.0035	0.0021	0.0028	0.0028	-0 (-12.50%)	436,910
30 Oct 2012	USD	0.0032	0.0032	0.0032	0.0032	0.0032	0.0 (0.0%)	0
29 Oct 2012	USD	0.0032	0.0032	0.0032	0.0032	0.0032	0.0 (0.0%)	0
26 Oct 2012	USD	0.0027	0.0032	0.0025	0.0032	0.0032	-0.001 (-17.95%)	542,000
25 Oct 2012	USD	0.0039	0.0039	0.0039	0.0039	0.0039	0.0 (0.0%)	550
24 Oct 2012	USD	0.0023	0.0039	0.0021	0.0039	0.0039	+0.002 (+85.71%)	1,094,636
23 Oct 2012	USD	0.0021	0.0021	0.0021	0.0021	0.0021	-0.001 (-25.00%)	290,500
22 Oct 2012	USD	0.0029	0.003	0.0022	0.0028	0.0028	-0 (-3.45%)	724,680
19 Oct 2012	USD	0.0023	0.0039	0.0021	0.0029	0.0029	-0.001 (-27.50%)	5,063,318
18 Oct 2012	USD	0.0039	0.0047	0.0024	0.004	0.004	-0 (-2.44%)	3,711,894
17 Oct 2012	USD	0.0044	0.0044	0.0031	0.0041	0.0041	-0 (-8.89%)	2,265,994
16 Oct 2012	USD	0.0062	0.0062	0.0036	0.0045	0.0045	-0.001 (-22.41%)	7,519,165
15 Oct 2012	USD	0.0039	0.0071	0.0034	0.0058	0.0058	+0.003 (+81.25%)	30,510,054
12 Oct 2012	USD	0.0021	0.004	0.0021	0.0032	0.0032	+0.001 (+52.38%)	7,120,872
11 Oct 2012	USD	0.0015	0.003	0.0014	0.0021	0.0021	+0.001 (+40%)	6,312,942

Unicorn Response |