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 (%)
Feb 28, 2020 0.1837 0.1837 0.1837 0 +0.00(+2.06%)
Feb 27, 2020 0.1857 0.1911 0.1800 0.1800 11,426 -0.00(-2.54%)
Feb 25, 2020 0.1847 0.1847 0.1847 0 +0.00(+0.00%)
Feb 24, 2020 0.1835 0.1875 0.1835 0.1847 7,950 -0.01(-4.05%)
Feb 20, 2020 0.1925 0.1925 0.1925 0 +0.00(+0.47%)
Feb 18, 2020 0.1916 0.1916 0.1916 0 +0.01(+5.62%)
Feb 14, 2020 0.1883 0.1999 0.1766 0.1814 15,500 -0.02(-9.30%)
Feb 13, 2020 0.1850 0.2000 0.1836 0.2000 11,850 +0.02(+8.11%)
Feb 12, 2020 0.2000 0.2000 0.1850 0.1850 28,576 -0.00(-1.07%)
Feb 10, 2020 0.1870 0.1870 0.1870 0 +0.02(+12.58%)
Feb 07, 2020 0.1800 0.1800 0.1650 0.1661 8,500 -0.02(-12.30%)
Feb 06, 2020 0.1894 0.1894 0.1894 15,600 +0.00(+0.00%)
Feb 05, 2020 0.1894 0.1894 0.1894 0.1894 4,999 -0.00(-0.32%)
Feb 04, 2020 0.2057 0.2057 0.1867 0.1900 192,200 -0.00(-1.91%)
Feb 03, 2020 0.1943 0.1998 0.1918 0.1937 16,230 -0.01(-6.02%)
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%)
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.