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 29, 2019 0.2009 0.2009 0.2009 0 -0.02(-7.89%)
Apr 26, 2019 0.2181 0.2181 0.2181 0.2181 1,000 +0.01(+5.26%)
Apr 25, 2019 0.2070 0.2072 0.2070 0.2072 75,000 +0.00(+0.10%)
Apr 24, 2019 0.2070 0.2070 0.2070 0.2070 25,000 -0.01(-2.82%)
Apr 23, 2019 0.2000 0.2159 0.1983 0.2130 143,700 +0.01(+2.90%)
Apr 22, 2019 0.2070 0.2070 0.2000 0.2070 53,000 +0.01(+5.56%)
Apr 18, 2019 0.2010 0.2010 0.1961 0.1961 30,500 -0.00(-2.44%)
Apr 17, 2019 0.2021 0.2021 0.2007 0.2010 20,500 -0.00(-0.74%)
Apr 16, 2019 0.2000 0.2030 0.2000 0.2025 40,000 +0.00(+0.00%)
Apr 15, 2019 0.2025 0.2025 0.2025 0.2025 5,000 +0.00(+0.00%)
Apr 12, 2019 0.2050 0.2074 0.2025 0.2025 35,000 -0.01(-3.53%)
Apr 11, 2019 0.2137 0.2180 0.2050 0.2099 22,000 +0.00(+2.39%)
Apr 10, 2019 0.2272 0.2284 0.2050 0.2050 78,214 -0.02(-8.73%)
Apr 09, 2019 0.2246 0.2246 0.2163 0.2246 95,300 +0.01(+6.90%)
Apr 08, 2019 0.2056 0.2268 0.2056 0.2101 383,951 +0.02(+11.34%)
Apr 05, 2019 0.1910 0.1910 0.1887 0.1887 60,500 -0.00(-2.23%)
Apr 04, 2019 0.1943 0.1943 0.1850 0.1930 59,500 +0.01(+4.32%)
Apr 03, 2019 0.1860 0.1900 0.1850 0.1850 85,500 +0.00(+0.82%)
Apr 02, 2019 0.1760 0.1906 0.1760 0.1835 28,185 +0.01(+4.32%)
Apr 01, 2019 0.1726 0.1850 0.1726 0.1759 7,000 -0.01(-4.92%)
Mar 29, 2019 0.1721 0.1899 0.1721 0.1850 29,200 +0.02(+12.80%)
Mar 28, 2019 0.1705 0.1705 0.1640 0.1640 5,000 -0.00(-0.61%)
Mar 27, 2019 0.1697 0.1697 0.1618 0.1650 32,000 -0.01(-3.06%)
Mar 26, 2019 0.1770 0.1770 0.1702 0.1702 7,030 -0.00(-0.47%)
Mar 25, 2019 0.1726 0.1780 0.1658 0.1710 34,000 +0.01(+4.27%)
Mar 22, 2019 0.1737 0.1737 0.1630 0.1640 207,800 -0.01(-4.65%)
Mar 21, 2019 0.1704 0.1800 0.1704 0.1720 94,928 -0.01(-7.03%)
Mar 20, 2019 0.1830 0.1850 0.1830 0.1850 61,027 +0.00(+1.59%)
Mar 19, 2019 0.1791 0.1821 0.1677 0.1821 3,900 +0.00(+0.17%)
Mar 18, 2019 0.1671 0.1818 0.1671 0.1818 37,812 +0.00(+2.13%)
Mar 15, 2019 0.1819 0.1859 0.1780 0.1780 65,800 -0.02(-8.01%)
Mar 14, 2019 0.1782 0.1935 0.1782 0.1935 3,167 +0.02(+8.46%)
Mar 13, 2019 0.1983 0.1983 0.1782 0.1784 62,920 -0.00(-1.44%)
Mar 12, 2019 0.1900 0.1900 0.1810 0.1810 3,000 -0.00(-2.53%)
Mar 11, 2019 0.2142 0.2142 0.1846 0.1857 75,964 -0.02(-11.78%)
Mar 08, 2019 0.1830 0.2300 0.1830 0.2105 629,400 +0.03(+19.06%)
Mar 07, 2019 0.1581 0.1768 0.1581 0.1768 292,675 +0.02(+12.18%)
Mar 06, 2019 0.1626 0.1750 0.1576 0.1576 383,114 -0.00(-1.50%)
Mar 05, 2019 0.1752 0.1770 0.1600 0.1600 154,400 -0.01(-6.10%)
Mar 04, 2019 0.1800 0.1900 0.1701 0.1704 104,125 -0.01(-6.48%)
Mar 01, 2019 0.1997 0.2090 0.1822 0.1822 33,600 -0.00(-0.60%)
Feb 28, 2019 0.2000 0.2000 0.1822 0.1833 51,700 -0.02(-11.58%)
Feb 27, 2019 0.1995 0.2073 0.1958 0.2073 51,900 +0.01(+4.17%)
Feb 26, 2019 0.2213 0.2213 0.1980 0.1990 123,000 -0.02(-10.12%)
Feb 25, 2019 0.2452 0.2452 0.2176 0.2214 208,033 -0.01(-2.29%)
Feb 22, 2019 0.2258 0.2266 0.2258 0.2266 4,500 +0.00(+0.31%)
Feb 21, 2019 0.2198 0.2260 0.2198 0.2259 29,800 +0.00(+1.53%)
Feb 20, 2019 0.2260 0.2260 0.2190 0.2225 10,000 +0.01(+3.49%)
Feb 19, 2019 0.2207 0.2216 0.2133 0.2150 25,494 -0.01(-2.27%)
Feb 15, 2019 0.2147 0.2200 0.2056 0.2200 30,700 +0.02(+11.17%)
Feb 13, 2019 0.1979 0.1979 0.1979 0 -0.00(-1.05%)
Feb 12, 2019 0.2139 0.2139 0.2000 0.2000 2,000 -0.00(-2.44%)
Feb 11, 2019 0.2100 0.2100 0.2050 0.2050 1,380 +0.00(+1.59%)
Feb 07, 2019 0.2018 0.2018 0.2018 0 -0.01(-6.57%)
Feb 06, 2019 0.1995 0.2160 0.1995 0.2160 5,150 +0.01(+2.86%)
Feb 05, 2019 0.2170 0.2170 0.2000 0.2100 15,330 -0.01(-3.05%)
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.