CGG Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.41660175 | $0.41765267 | $0.40276316 | $0.41296429 | $236,687.85 |
| 2022-03-22 | $0.41303269 | $0.44066493 | $0.41266001 | $0.41761898 | $190,244.19 |
| 2022-03-21 | $0.4192 | $0.42834737 | $0.40566316 | $0.41280556 | $173,814.65 |
| 2022-03-18 | $0.38878602 | $0.43785789 | $0.38287907 | $0.43523425 | $469,024.34 |
| 2022-03-17 | $0.38646164 | $0.40434345 | $0.38057188 | $0.38873482 | $322,043.56 |
| 2022-03-16 | $0.35843 | $0.39159259 | $0.35594057 | $0.38563714 | $437,913.68 |
| 2022-03-15 | $0.36171001 | $0.37671249 | $0.35600001 | $0.357295 | $303,144.68 |
| 2022-03-14 | $0.37499999 | $0.38026884 | $0.36147397 | $0.36408999 | $241,723.08 |
| 2022-03-13 | $0.38955499 | $0.38975499 | $0.37272222 | $0.37272222 | $404,047.11 |
| 2022-03-12 | $0.40431316 | $0.40457 | $0.38831574 | $0.38879 | $261,509.37 |
| 2022-03-11 | $0.41295709 | $0.42513201 | $0.39981619 | $0.40431316 | $268,812.15 |
| 2022-03-10 | $0.43611703 | $0.44405454 | $0.40874368 | $0.41497753 | $263,088.88 |
| 2022-03-09 | $0.42578894 | $0.44709873 | $0.42467487 | $0.43775234 | $206,640.59 |
| 2022-03-08 | $0.40807193 | $0.43573157 | $0.40805137 | $0.42552831 | $158,510.06 |
| 2022-03-07 | $0.43919438 | $0.44012316 | $0.40453852 | $0.40826826 | $116,310.11 |
| 2022-03-06 | $0.47735988 | $0.4777 | $0.4306912 | $0.43964408 | $136,324.03 |
| 2022-03-05 | $0.46624 | $0.48529333 | $0.45660667 | $0.475 | $70,200.82 |
| 2022-03-04 | $0.47891111 | $0.4885 | $0.45247333 | $0.466 | $108,980.19 |
| 2022-03-03 | $0.5198 | $0.5213 | $0.4908 | $0.49722353 | $108,745.44 |
| 2022-03-02 | $0.50098667 | $0.52796 | $0.49736079 | $0.52209761 | $143,503.12 |
| 2022-03-01 | $0.48921053 | $0.52669375 | $0.48921053 | $0.50074667 | $253,778.56 |
| 2022-02-28 | $0.4468 | $0.4922 | $0.44205 | $0.49009474 | $121,436.53 |
| 2022-02-27 | $0.47156875 | $0.47316875 | $0.44588843 | $0.4498 | $121,596.93 |
| 2022-02-26 | $0.4832 | $0.48879333 | $0.4627 | $0.4698 | $123,338.74 |
| 2022-02-25 | $0.468 | $0.50016471 | $0.44673333 | $0.4832 | $190,851.08 |
| 2022-02-24 | $0.54834118 | $0.5846 | $0.4211 | $0.4693 | $669,584.16 |
| 2022-02-23 | $0.55524375 | $0.5778375 | $0.5473 | $0.54864706 | $82,316.22 |
| 2022-02-22 | $0.57204 | $0.57558 | $0.54813125 | $0.5529375 | $135,303.85 |
| 2022-02-21 | $0.5898875 | $0.62431667 | $0.5697 | $0.57124 | $139,703.89 |
| 2022-02-20 | $0.62118 | $0.62152 | $0.590125 | $0.59029375 | $166,590.75 |