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 (%)
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%)
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.