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

Core Gold Inc (OP: CGLDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.2100 0.2178 0.2056 0.2061 141,600 -0.01(-2.92%)
Jan 30, 2020 0.2210 0.2210 0.2123 0.2123 7,000 +0.00(+0.62%)
Jan 29, 2020 0.2100 0.2163 0.2080 0.2110 170,200 -0.00(-1.86%)
Jan 28, 2020 0.1960 0.2198 0.1960 0.2150 7,000 -0.00(-0.14%)
Jan 27, 2020 0.1950 0.2153 0.1950 0.2153 14,500 +0.00(+1.60%)
Jan 24, 2020 0.2067 0.2600 0.2050 0.2119 809,700 -0.01(-3.68%)
Jan 23, 2020 0.2130 0.2200 0.2103 0.2200 89,180 +0.00(+2.18%)
Jan 22, 2020 0.2120 0.2160 0.2120 0.2153 42,000 +0.00(+0.14%)
Jan 21, 2020 0.2150 0.2150 0.2106 0.2150 266,980 +0.00(+1.65%)
Jan 17, 2020 0.2195 0.2195 0.2061 0.2115 34,800 +0.00(+0.71%)
Jan 16, 2020 0.2100 0.2100 0.1972 0.2100 343,200 +0.01(+5.00%)
Jan 15, 2020 0.2079 0.2100 0.1951 0.2000 105,100 +0.00(+0.00%)
Jan 14, 2020 0.1980 0.2042 0.1966 0.2000 91,750 +0.00(+0.76%)
Jan 13, 2020 0.1992 0.2085 0.1985 0.1985 24,255 -0.01(-3.17%)
Jan 10, 2020 0.2031 0.2071 0.2012 0.2050 69,300 -0.01(-2.61%)
Jan 09, 2020 0.2105 0.2105 0.2105 25 +0.00(+0.00%)
Jan 08, 2020 0.2208 0.2208 0.2030 0.2105 22,295 +0.00(+1.79%)
Jan 07, 2020 0.2000 0.2149 0.1910 0.2068 435,450 +0.01(+4.39%)
Jan 06, 2020 0.1902 0.2037 0.1900 0.1981 69,774 +0.01(+7.08%)
Jan 03, 2020 0.1800 0.1850 0.1800 0.1850 62,100 +0.01(+5.65%)
Jan 02, 2020 0.1650 0.1867 0.1650 0.1751 245,749 +0.01(+5.86%)
Dec 31, 2019 0.1600 0.1690 0.1595 0.1654 32,600 +0.00(+1.16%)
Dec 30, 2019 0.1625 0.1700 0.1618 0.1635 26,800 +0.00(+2.19%)
Dec 27, 2019 0.1662 0.1662 0.1600 0.1600 16,200 +0.01(+6.52%)
Dec 26, 2019 0.1675 0.1675 0.1502 0.1502 17,380 -0.01(-6.94%)
Dec 24, 2019 0.1570 0.1614 0.1570 0.1614 16,000 +0.01(+3.26%)
Dec 23, 2019 0.1481 0.1610 0.1481 0.1563 84,300 -0.01(-3.82%)
Dec 20, 2019 0.1600 0.1698 0.1579 0.1625 136,000 -0.01(-5.74%)
Dec 19, 2019 0.1624 0.1724 0.1570 0.1724 78,000 +0.00(+2.62%)
Dec 18, 2019 0.1670 0.1880 0.1652 0.1680 72,600 -0.02(-10.30%)
Dec 17, 2019 0.1976 0.1994 0.1849 0.1873 26,600 -0.03(-12.27%)
Dec 16, 2019 0.2162 0.2240 0.2010 0.2135 39,000 +0.01(+6.11%)
Dec 13, 2019 0.1984 0.2012 0.1984 0.2012 3,600 -0.01(-6.16%)
Dec 12, 2019 0.2227 0.2288 0.2144 0.2144 7,400 +0.01(+5.62%)
Dec 11, 2019 0.2000 0.2289 0.2000 0.2030 161,270 +0.00(+1.50%)
Dec 10, 2019 0.2000 0.2000 0.1885 0.2000 134,082 +0.01(+5.26%)
Dec 09, 2019 0.1701 0.1907 0.1701 0.1900 337,126 +0.02(+11.76%)
Dec 06, 2019 0.1758 0.1758 0.1700 0.1700 6,100 +0.00(+0.53%)
Dec 05, 2019 0.1645 0.1758 0.1645 0.1691 1,710 -0.01(-7.34%)
Dec 03, 2019 0.1825 0.1825 0.1825 0 -0.00(-0.33%)
Dec 02, 2019 0.1732 0.1831 0.1732 0.1831 1,450 +0.02(+11.58%)
Nov 29, 2019 0.1645 0.1731 0.1638 0.1641 15,700 +0.00(+0.00%)
Nov 27, 2019 0.1641 0.1641 0.1641 0.1641 1,100 +0.00(+0.24%)
Nov 26, 2019 0.1771 0.1771 0.1637 0.1637 140,000 -0.01(-3.71%)
Nov 25, 2019 0.1646 0.1791 0.1646 0.1700 19,500 -0.01(-4.28%)
Nov 22, 2019 0.1681 0.1776 0.1681 0.1776 2,100 -0.01(-2.74%)
Nov 21, 2019 0.1768 0.1826 0.1763 0.1826 6,850 +0.00(+1.44%)
Nov 20, 2019 0.1768 0.1800 0.1768 0.1800 7,250 +0.00(+0.78%)
Nov 19, 2019 0.1786 0.1786 0.1786 0.1786 814 -0.00(-0.61%)
Nov 18, 2019 0.1920 0.1920 0.1796 0.1797 22,800 -0.00(-2.28%)
Nov 15, 2019 0.1880 0.1891 0.1839 0.1839 23,400 -0.00(-1.39%)
Nov 14, 2019 0.1762 0.1865 0.1762 0.1865 3,500 +0.01(+2.81%)
Nov 12, 2019 0.1814 0.1814 0.1814 0 -0.01(-2.94%)
Nov 11, 2019 0.1869 0.1869 0.1869 0.1869 42,500 -0.00(-0.16%)
Nov 08, 2019 0.1832 0.1872 0.1766 0.1872 17,000 +0.02(+13.45%)
Nov 07, 2019 0.1814 0.1814 0.1650 0.1650 8,500 -0.02(-13.11%)
Nov 06, 2019 0.1800 0.1899 0.1800 0.1899 19,621 +0.01(+4.80%)
Nov 05, 2019 0.1900 0.1900 0.1812 0.1812 15,000 -0.01(-2.74%)
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.