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 (%)
Oct 29, 2019 0.1740 0.1740 0.1740 0 -0.01(-3.33%)
Oct 28, 2019 0.1800 0.1819 0.1800 0.1800 117,800 +0.00(+0.00%)
Oct 25, 2019 0.1670 0.1810 0.1670 0.1800 40,400 +0.00(+1.64%)
Oct 24, 2019 0.1810 0.1810 0.1771 0.1771 65,600 -0.00(-1.61%)
Oct 23, 2019 0.1703 0.1892 0.1700 0.1800 31,350 +0.00(+0.00%)
Oct 22, 2019 0.1830 0.1830 0.1790 0.1800 40,000 +0.00(+0.00%)
Oct 21, 2019 0.1880 0.1880 0.1800 0.1800 51,600 -0.00(-1.37%)
Oct 18, 2019 0.1820 0.1825 0.1820 0.1825 36,000 +0.01(+5.49%)
Oct 17, 2019 0.1730 0.1730 0.1730 0.1730 3,000 -0.01(-4.05%)
Oct 16, 2019 0.1803 0.1803 0.1803 0.1803 10,042 -0.01(-7.06%)
Oct 15, 2019 0.1910 0.1941 0.1910 0.1940 114,400 +0.00(+0.00%)
Oct 14, 2019 0.1964 0.1964 0.1940 0.1940 37,100 +0.00(+1.62%)
Oct 11, 2019 0.1800 0.1909 0.1800 0.1909 5,600 +0.01(+7.55%)
Oct 10, 2019 0.1775 0.1775 0.1775 30 +0.00(+0.00%)
Oct 09, 2019 0.1834 0.1834 0.1728 0.1775 60,400 -0.01(-3.22%)
Oct 08, 2019 0.1662 0.1834 0.1662 0.1834 36,600 +0.01(+7.88%)
Oct 07, 2019 0.1731 0.1731 0.1700 0.1700 8,000 +0.01(+4.10%)
Oct 04, 2019 0.1633 0.1633 0.1633 0.1633 2,000 +0.00(+1.24%)
Oct 03, 2019 0.1764 0.1764 0.1613 0.1613 29,300 -0.01(-7.62%)
Oct 01, 2019 0.1746 0.1746 0.1746 0 +0.01(+8.79%)
Sep 30, 2019 0.1605 0.1605 0.1605 0.1605 15,000 -0.01(-4.75%)
Sep 27, 2019 0.1685 0.1685 0.1685 0.1685 1,100 -0.01(-4.21%)
Sep 26, 2019 0.1759 0.1759 0.1759 0.1759 1,500 +0.00(+2.39%)
Sep 23, 2019 0.1718 0.1718 0.1718 0 +0.00(+0.23%)
Sep 20, 2019 0.1714 0.1714 0.1714 0.1714 400 -0.02(-10.17%)
Sep 19, 2019 0.1850 0.1980 0.1800 0.1908 114,400 +0.01(+6.83%)
Sep 18, 2019 0.1680 0.1899 0.1680 0.1786 82,600 +0.02(+13.61%)
Sep 17, 2019 0.1595 0.1595 0.1550 0.1572 136,500 +0.01(+10.47%)
Sep 16, 2019 0.1370 0.1730 0.1370 0.1423 314,755 +0.01(+8.63%)
Sep 12, 2019 0.1310 0.1310 0.1310 0 +0.00(+0.69%)
Sep 10, 2019 0.1301 0.1301 0.1301 0 +0.01(+6.64%)
Sep 09, 2019 0.1219 0.1300 0.1219 0.1220 8,680 -0.01(-6.15%)
Sep 06, 2019 0.1285 0.1300 0.1217 0.1300 28,000 +0.00(+0.62%)
Sep 05, 2019 0.1292 0.1292 0.1249 0.1292 10,000 +0.00(+2.05%)
Sep 04, 2019 0.1307 0.1331 0.1262 0.1266 27,250 -0.01(-7.59%)
Sep 03, 2019 0.1274 0.1370 0.1274 0.1370 3,000 +0.02(+14.17%)
Aug 29, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 28, 2019 0.1120 0.1320 0.1120 0.1200 27,000 +0.02(+15.38%)
Aug 27, 2019 0.0990 0.1040 0.0990 0.1040 8,267 -0.01(-5.45%)
Aug 26, 2019 0.1280 0.1285 0.1100 0.1100 23,300 -0.01(-9.84%)
Aug 23, 2019 0.1280 0.1280 0.1220 0.1220 70,300 -0.00(-0.16%)
Aug 22, 2019 0.1280 0.1294 0.1222 0.1222 14,000 -0.01(-4.53%)
Aug 21, 2019 0.1400 0.1400 0.1280 0.1280 11,298 -0.00(-0.70%)
Aug 20, 2019 0.1280 0.1300 0.1280 0.1289 24,043 -0.00(-0.62%)
Aug 16, 2019 0.1297 0.1297 0.1297 0 -0.00(-2.77%)
Aug 15, 2019 0.1340 0.1369 0.1334 0.1334 50,900 -0.00(-0.52%)
Aug 14, 2019 0.1341 0.1341 0.1341 0.1341 3,000 -0.01(-4.21%)
Aug 13, 2019 0.1400 0.1400 0.1371 0.1400 92,142 +0.00(+3.02%)
Aug 12, 2019 0.1350 0.1400 0.1311 0.1359 27,900 +0.00(+3.74%)
Aug 08, 2019 0.1310 0.1310 0.1310 0 +0.00(+0.31%)
Aug 07, 2019 0.1311 0.1351 0.1303 0.1306 24,650 +0.00(+1.87%)
Aug 06, 2019 0.1313 0.1334 0.1273 0.1282 33,970 +0.01(+11.48%)
Aug 05, 2019 0.1126 0.1232 0.1126 0.1150 7,500 -0.02(-12.41%)
Aug 02, 2019 0.1272 0.1313 0.1248 0.1313 25,700 +0.00(+0.00%)
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.