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 (%)
Apr 30, 2018 0.2242 0.2300 0.2070 0.2285 84,750 +0.01(+3.39%)
Apr 27, 2018 0.2155 0.2210 0.2155 0.2210 2,865 -0.00(-0.32%)
Apr 26, 2018 0.2200 0.2217 0.2080 0.2217 110,492 -0.00(-0.81%)
Apr 25, 2018 0.2192 0.2309 0.2192 0.2235 32,316 +0.00(+1.54%)
Apr 24, 2018 0.2300 0.2339 0.2201 0.2201 38,808 -0.02(-8.29%)
Apr 23, 2018 0.2505 0.2505 0.2201 0.2400 24,715 +0.01(+2.13%)
Apr 20, 2018 0.2349 0.2350 0.2229 0.2350 12,850 +0.00(+0.00%)
Apr 19, 2018 0.2370 0.2370 0.2350 0.2350 3,800 +0.00(+0.04%)
Apr 18, 2018 0.2287 0.2349 0.2246 0.2349 43,472 +0.01(+4.87%)
Apr 17, 2018 0.2288 0.2300 0.2240 0.2240 12,738 -0.00(-1.19%)
Apr 16, 2018 0.2349 0.2350 0.2267 0.2267 18,600 -0.01(-3.49%)
Apr 13, 2018 0.2300 0.2349 0.2300 0.2349 2,425 +0.01(+6.63%)
Apr 12, 2018 0.2517 0.2517 0.2200 0.2203 20,075 -0.02(-9.86%)
Apr 11, 2018 0.2300 0.2444 0.2200 0.2444 31,478 +0.02(+11.09%)
Apr 10, 2018 0.2400 0.2400 0.2200 0.2200 44,062 -0.01(-3.04%)
Apr 09, 2018 0.2257 0.2269 0.2254 0.2269 6,600 +0.01(+3.14%)
Apr 06, 2018 0.2264 0.2283 0.2200 0.2200 14,975 -0.01(-3.51%)
Apr 05, 2018 0.2300 0.2300 0.2272 0.2280 54,050 -0.00(-0.61%)
Apr 04, 2018 0.2300 0.2316 0.2250 0.2294 45,000 -0.00(-0.26%)
Apr 03, 2018 0.2432 0.2432 0.2250 0.2300 36,870 -0.01(-4.17%)
Apr 02, 2018 0.2427 0.2500 0.2378 0.2400 35,050 -0.01(-2.57%)
Mar 29, 2018 0.2463 0.2463 0.2463 0 +0.00(+0.05%)
Mar 28, 2018 0.2466 0.2499 0.2427 0.2462 4,715 -0.00(-0.32%)
Mar 27, 2018 0.2500 0.2500 0.2446 0.2470 18,000 +0.01(+6.34%)
Mar 26, 2018 0.2343 0.2580 0.2260 0.2323 42,298 -0.00(-1.46%)
Mar 23, 2018 0.2240 0.2379 0.2240 0.2357 77,330 +0.01(+4.76%)
Mar 22, 2018 0.2420 0.2576 0.2224 0.2250 58,929 -0.02(-8.56%)
Mar 21, 2018 0.2478 0.2508 0.2356 0.2460 127,000 +0.02(+8.80%)
Mar 20, 2018 0.2278 0.2285 0.2162 0.2261 87,954 +0.00(+1.41%)
Mar 19, 2018 0.2275 0.2350 0.2200 0.2230 71,931 -0.01(-2.75%)
Mar 16, 2018 0.2351 0.2351 0.2272 0.2293 88,740 -0.01(-4.93%)
Mar 15, 2018 0.2339 0.2446 0.2279 0.2412 18,269 -0.00(-0.45%)
Mar 14, 2018 0.2400 0.2450 0.2333 0.2423 107,192 -0.01(-3.30%)
Mar 13, 2018 0.2471 0.2550 0.2412 0.2506 116,353 -0.00(-1.69%)
Mar 12, 2018 0.2553 0.2581 0.2500 0.2549 36,085 -0.00(-0.23%)
Mar 09, 2018 0.2550 0.2589 0.2500 0.2555 55,600 +0.01(+2.20%)
Mar 08, 2018 0.2646 0.2650 0.2500 0.2500 107,949 -0.01(-1.96%)
Mar 07, 2018 0.2760 0.2760 0.2550 0.2550 65,456 -0.01(-3.34%)
Mar 06, 2018 0.2674 0.2789 0.2500 0.2638 140,973 +0.00(+1.46%)
Mar 05, 2018 0.2700 0.2810 0.2501 0.2600 319,917 -0.01(-3.70%)
Mar 02, 2018 0.2544 0.3381 0.2500 0.2700 551,740 +0.00(+0.82%)
Mar 01, 2018 0.2279 0.2849 0.2279 0.2678 2,058,015 +0.05(+21.73%)
Feb 28, 2018 0.2209 0.2209 0.2200 0.2200 15,454 -0.01(-4.18%)
Feb 27, 2018 0.2296 0.2296 0.2296 0.2296 5,000 +0.01(+6.74%)
Feb 26, 2018 0.2187 0.2187 0.2151 0.2151 700 -0.00(-0.46%)
Feb 20, 2018 0.2161 0.2161 0.2161 0 -0.03(-13.56%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.95%)
Feb 15, 2018 0.2063 0.2382 0.2063 0.2382 6,825 +0.02(+9.82%)
Feb 14, 2018 0.2206 0.2206 0.2010 0.2169 10,000 +0.02(+8.07%)
Feb 08, 2018 0.2007 0.2007 0.2007 0 -0.00(-0.89%)
Feb 05, 2018 0.2025 0.2025 0.2025 0 -0.01(-5.37%)
Feb 02, 2018 0.2157 0.2157 0.2130 0.2140 56,700 -0.01(-4.85%)
Jan 31, 2018 0.2249 0.2249 0.2249 0 -0.02(-8.09%)
Jan 26, 2018 0.2447 0.2447 0.2447 0 +0.00(+1.07%)
Jan 24, 2018 0.2421 0.2421 0.2421 0 +0.03(+14.74%)
Jan 19, 2018 0.2110 0.2110 0.2110 0 -0.01(-5.51%)
Jan 16, 2018 0.2233 0.2233 0.2233 0 +0.00(+1.50%)
Jan 11, 2018 0.2200 0.2200 0.2200 0 -0.02(-7.99%)
Jan 09, 2018 0.2391 0.2391 0.2391 0 -0.00(-1.36%)
Jan 05, 2018 0.2424 0.2424 0.2424 83 +0.01(+6.50%)
Jan 04, 2018 0.2276 0.2276 0.2276 0.2276 15,000 +0.00(+0.34%)
Jan 03, 2018 0.2268 0.2268 0.2268 0.2268 850 +0.01(+4.87%)
Jan 02, 2018 0.2163 0.2163 0.2163 0.2163 500 -0.00(-1.50%)
Dec 29, 2017 0.2196 0.2196 0.2196 0 +0.01(+5.63%)
Dec 28, 2017 0.1946 0.2079 0.1946 0.2079 8,250 +0.01(+3.95%)
Dec 27, 2017 0.2029 0.2029 0.2000 0.2000 6,000 +0.00(+1.18%)
Dec 22, 2017 0.1977 0.1977 0.1977 0 -0.00(-2.24%)
Dec 21, 2017 0.1993 0.2022 0.1976 0.2022 88,970 +0.00(+2.33%)
Dec 20, 2017 0.1976 0.1976 0.1976 0.1976 300 -0.01(-6.26%)
Dec 19, 2017 0.1995 0.2108 0.1995 0.2108 8,314 +0.01(+5.35%)
Dec 18, 2017 0.2000 0.2001 0.2000 0.2001 11,250 +0.00(+0.05%)
Dec 15, 2017 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.72%)
Dec 14, 2017 0.2099 0.2099 0.2099 0.2099 20,000 -0.01(-2.37%)
Dec 13, 2017 0.2150 0.2150 0.2149 0.2150 55,400 +0.01(+5.34%)
Dec 11, 2017 0.2041 0.2041 0.2041 0 -0.02(-10.48%)
Dec 08, 2017 0.2280 0.2280 0.2280 0.2280 20,172 -0.02(-8.18%)
Dec 06, 2017 0.2483 0.2483 0.2483 0 -0.00(-0.68%)
Dec 05, 2017 0.2640 0.2750 0.2500 0.2500 10,450 -0.02(-5.94%)
Dec 04, 2017 0.2622 0.2873 0.2560 0.2658 38,205 -0.00(-1.45%)
Dec 01, 2017 0.2481 0.2736 0.2295 0.2697 122,302 +0.07(+34.65%)
Nov 30, 2017 0.2000 0.2238 0.2000 0.2003 28,200 -0.02(-10.95%)
Nov 29, 2017 0.2300 0.2300 0.2248 0.2249 18,000 -0.00(-0.99%)
Nov 24, 2017 0.2272 0.2272 0.2272 0 +0.01(+3.27%)
Nov 22, 2017 0.2200 0.2200 0.2200 0.2200 5,020 +0.00(+0.00%)
Nov 20, 2017 0.2200 0.2200 0.2200 0 +0.00(+1.43%)
Nov 16, 2017 0.2169 0.2169 0.2169 0 +0.01(+2.50%)
Nov 15, 2017 0.2077 0.2116 0.2077 0.2116 10,000 -0.00(-2.08%)
Nov 13, 2017 0.2161 0.2161 0.2161 0 +0.03(+13.80%)
Nov 06, 2017 0.1899 0.1899 0.1899 0 +0.01(+8.33%)
Nov 02, 2017 0.1753 0.1753 0.1753 0 -0.00(-2.61%)
Nov 01, 2017 0.1800 0.1800 0.1800 0.1800 7,600 -0.01(-2.70%)
Oct 31, 2017 0.1920 0.1920 0.1850 0.1850 13,500 -0.03(-13.75%)
Oct 25, 2017 0.2145 0.2145 0.2145 0 -0.01(-2.50%)
Oct 24, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-5.58%)
Oct 23, 2017 0.2330 0.2330 0.2330 0.2330 1,000 -0.01(-5.21%)
Oct 18, 2017 0.2458 0.2458 0.2458 0 -0.01(-5.10%)
Oct 17, 2017 0.2590 0.2590 0.2590 0.2590 100 -0.00(-0.19%)
Oct 16, 2017 0.2597 0.2597 0.2595 0.2595 12,260 +0.00(+1.72%)
Oct 09, 2017 0.2551 0.2551 0.2551 0 -0.03(-9.06%)
Oct 04, 2017 0.2805 0.2805 0.2805 0 -0.01(-4.04%)
Oct 03, 2017 0.2842 0.2923 0.2842 0.2923 3,000 +0.00(+1.52%)
Oct 02, 2017 0.2766 0.2880 0.2766 0.2879 18,300 +0.00(+0.74%)
Sep 29, 2017 0.2690 0.2858 0.2690 0.2858 30,800 +0.02(+6.88%)
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.