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 (%)
Nov 29, 2019 0.1645 0.1731 0.1638 0.1641 15,700 +0.00(+0.00%)
Nov 27, 2019 0.1641 0.1641 0.1641 0.1641 1,100 +0.00(+0.24%)
Nov 26, 2019 0.1771 0.1771 0.1637 0.1637 140,000 -0.01(-3.71%)
Nov 25, 2019 0.1646 0.1791 0.1646 0.1700 19,500 -0.01(-4.28%)
Nov 22, 2019 0.1681 0.1776 0.1681 0.1776 2,100 -0.01(-2.74%)
Nov 21, 2019 0.1768 0.1826 0.1763 0.1826 6,850 +0.00(+1.44%)
Nov 20, 2019 0.1768 0.1800 0.1768 0.1800 7,250 +0.00(+0.78%)
Nov 19, 2019 0.1786 0.1786 0.1786 0.1786 814 -0.00(-0.61%)
Nov 18, 2019 0.1920 0.1920 0.1796 0.1797 22,800 -0.00(-2.28%)
Nov 15, 2019 0.1880 0.1891 0.1839 0.1839 23,400 -0.00(-1.39%)
Nov 14, 2019 0.1762 0.1865 0.1762 0.1865 3,500 +0.01(+2.81%)
Nov 12, 2019 0.1814 0.1814 0.1814 0 -0.01(-2.94%)
Nov 11, 2019 0.1869 0.1869 0.1869 0.1869 42,500 -0.00(-0.16%)
Nov 08, 2019 0.1832 0.1872 0.1766 0.1872 17,000 +0.02(+13.45%)
Nov 07, 2019 0.1814 0.1814 0.1650 0.1650 8,500 -0.02(-13.11%)
Nov 06, 2019 0.1800 0.1899 0.1800 0.1899 19,621 +0.01(+4.80%)
Nov 05, 2019 0.1900 0.1900 0.1812 0.1812 15,000 -0.01(-2.74%)
Nov 04, 2019 0.1730 0.1900 0.1730 0.1863 26,260 +0.01(+7.07%)
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%)
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.