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 (%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 -0.00(-2.14%)
Aug 29, 2018 0.2146 0.2146 0.2146 0 -0.02(-6.98%)
Aug 28, 2018 0.2305 0.2307 0.2129 0.2307 24,600 +0.00(+1.76%)
Aug 27, 2018 0.2162 0.2267 0.2162 0.2267 8,000 +0.01(+4.86%)
Aug 24, 2018 0.2010 0.2327 0.2010 0.2162 62,800 +0.00(+0.56%)
Aug 23, 2018 0.2170 0.2170 0.2150 0.2150 10,100 -0.01(-2.27%)
Aug 22, 2018 0.2239 0.2306 0.2200 0.2200 23,500 +0.00(+0.00%)
Aug 21, 2018 0.2166 0.2200 0.2166 0.2200 9,800 -0.01(-2.22%)
Aug 20, 2018 0.2141 0.2295 0.2141 0.2250 5,300 +0.01(+5.98%)
Aug 17, 2018 0.2123 0.2123 0.2123 0.2123 500 -0.01(-5.64%)
Aug 16, 2018 0.2115 0.2272 0.2005 0.2250 28,300 +0.02(+7.14%)
Aug 15, 2018 0.2226 0.2280 0.2067 0.2100 33,650 -0.01(-4.15%)
Aug 14, 2018 0.2146 0.2386 0.2146 0.2191 22,430 +0.01(+3.79%)
Aug 13, 2018 0.2155 0.2155 0.2111 0.2111 37,500 +0.00(+0.52%)
Aug 10, 2018 0.2000 0.2136 0.2000 0.2100 7,900 -0.01(-3.00%)
Aug 09, 2018 0.2074 0.2167 0.2074 0.2165 25,706 +0.00(+0.70%)
Aug 08, 2018 0.2297 0.2297 0.2140 0.2150 25,535 -0.01(-4.91%)
Aug 07, 2018 0.2261 0.2261 0.2261 0.2261 5,000 +0.02(+11.93%)
Aug 06, 2018 0.2500 0.2500 0.2020 0.2020 6,050 -0.01(-3.26%)
Aug 03, 2018 0.2374 0.2374 0.2088 0.2088 11,500 -0.02(-7.20%)
Aug 02, 2018 0.2207 0.2250 0.2207 0.2250 26,000 -0.02(-9.57%)
Aug 01, 2018 0.2096 0.2488 0.2096 0.2488 57,303 +0.00(+0.28%)
Jul 31, 2018 0.2224 0.2499 0.2224 0.2481 6,200 +0.01(+3.37%)
Jul 30, 2018 0.2344 0.2400 0.2344 0.2400 980 +0.00(+1.95%)
Jul 27, 2018 0.2100 0.2558 0.2039 0.2354 229,300 +0.01(+4.62%)
Jul 26, 2018 0.2273 0.2300 0.2200 0.2250 100,600 -0.01(-2.17%)
Jul 25, 2018 0.2408 0.2408 0.2290 0.2300 20,700 -0.01(-3.44%)
Jul 24, 2018 0.2215 0.2382 0.2215 0.2382 17,300 +0.01(+3.57%)
Jul 23, 2018 0.2500 0.2500 0.2300 0.2300 21,100 -0.01(-4.17%)
Jul 20, 2018 0.2259 0.2400 0.2200 0.2400 52,082 +0.00(+0.73%)
Jul 19, 2018 0.2370 0.2383 0.2321 0.2383 38,000 -0.01(-2.48%)
Jul 18, 2018 0.2316 0.2443 0.2300 0.2443 83,500 +0.01(+3.09%)
Jul 17, 2018 0.2370 0.2401 0.2330 0.2370 70,000 -0.01(-2.87%)
Jul 16, 2018 0.2406 0.2512 0.2406 0.2440 128,101 -0.01(-4.95%)
Jul 13, 2018 0.2403 0.2567 0.2402 0.2567 26,200 +0.02(+6.60%)
Jul 12, 2018 0.2594 0.2408 0.2408 63,450 -0.02(-7.17%)
Jul 11, 2018 0.2514 0.2626 0.2511 0.2594 55,251 -0.00(-0.77%)
Jul 10, 2018 0.2610 0.2650 0.2489 0.2614 168,859 -0.00(-1.47%)
Jul 09, 2018 0.2700 0.2700 0.2600 0.2653 131,300 +0.01(+3.03%)
Jul 06, 2018 0.2623 0.2659 0.2537 0.2575 52,475 +0.00(+0.27%)
Jul 05, 2018 0.2840 0.2840 0.2510 0.2568 39,732 -0.01(-3.39%)
Jul 03, 2018 0.2658 0.2658 0.2658 0 +0.01(+2.23%)
Jul 02, 2018 0.2601 0.2601 0.2600 0.2600 12,200 +0.01(+2.77%)
Jun 29, 2018 0.2523 0.2530 0.2523 0.2530 9,000 +0.01(+3.31%)
Jun 28, 2018 0.2584 0.2622 0.2449 0.2449 4,710 +0.00(+0.25%)
Jun 27, 2018 0.2600 0.2600 0.2443 0.2443 15,686 -0.02(-6.61%)
Jun 26, 2018 0.2616 0.2616 0.2616 0.2616 2,400 +0.01(+3.86%)
Jun 25, 2018 0.2418 0.2519 0.2418 0.2519 21,020 +0.01(+5.38%)
Jun 22, 2018 0.2390 0.2390 0.2390 0.2390 500 -0.01(-2.89%)
Jun 21, 2018 0.2300 0.2500 0.2280 0.2461 80,000 +0.00(+0.33%)
Jun 20, 2018 0.2180 0.2453 0.2180 0.2453 114,350 +0.02(+7.73%)
Jun 19, 2018 0.2366 0.2366 0.2277 0.2277 31,580 -0.01(-3.11%)
Jun 18, 2018 0.2350 0.2500 0.2350 0.2350 82,138 +0.00(+0.00%)
Jun 15, 2018 0.2617 0.2350 0.2350 53,440 -0.03(-10.20%)
Jun 14, 2018 0.2655 0.2768 0.2617 0.2617 14,035 -0.00(-1.15%)
Jun 13, 2018 0.2663 0.2663 0.2648 0.2648 2,545 +0.00(+1.83%)
Jun 12, 2018 0.2600 0.2677 0.2501 0.2600 15,980 -0.01(-2.55%)
Jun 11, 2018 0.2674 0.2676 0.2556 0.2668 4,142 +0.01(+4.38%)
Jun 08, 2018 0.2470 0.2556 0.2470 0.2556 3,500 -0.01(-3.33%)
Jun 07, 2018 0.2700 0.2700 0.2644 0.2644 2,850 -0.00(-1.57%)
Jun 06, 2018 0.2409 0.2686 0.2409 0.2686 13,656 +0.02(+10.23%)
Jun 05, 2018 0.2442 0.2682 0.2437 0.2437 8,098 -0.02(-6.63%)
Jun 04, 2018 0.2671 0.2711 0.2555 0.2610 72,050 -0.01(-2.97%)
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.