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 31, 2018 0.1899 0.1899 0.1595 0.1770 71,000 -0.01(-3.23%)
Dec 28, 2018 0.1750 0.1860 0.1750 0.1829 64,400 +0.01(+4.51%)
Dec 27, 2018 0.1703 0.1828 0.1703 0.1750 69,042 +0.01(+9.37%)
Dec 26, 2018 0.1800 0.1800 0.1600 0.1600 3,000 -0.02(-13.04%)
Dec 24, 2018 0.1800 0.1840 0.1600 0.1840 5,800 +0.02(+14.93%)
Dec 21, 2018 0.1500 0.1601 0.1500 0.1601 1,000 -0.01(-3.38%)
Dec 20, 2018 0.1705 0.1705 0.1534 0.1657 11,125 +0.03(+18.36%)
Dec 19, 2018 0.1591 0.1665 0.1400 0.1400 59,100 -0.02(-14.48%)
Dec 18, 2018 0.2000 0.2000 0.1600 0.1637 151,500 -0.03(-13.84%)
Dec 17, 2018 0.1900 0.1930 0.1890 0.1900 42,500 +0.00(+0.00%)
Dec 14, 2018 0.2000 0.2000 0.1768 0.1900 58,000 -0.01(-3.55%)
Dec 13, 2018 0.1970 0.2085 0.1970 0.1970 6,581 +0.00(+0.10%)
Dec 12, 2018 0.2100 0.2187 0.1901 0.1968 18,683 -0.00(-1.50%)
Dec 11, 2018 0.1991 0.1998 0.1991 0.1998 2,000 -0.01(-3.71%)
Dec 10, 2018 0.2183 0.2221 0.2075 0.2075 38,500 -0.01(-6.02%)
Dec 07, 2018 0.1981 0.2208 0.1981 0.2208 1,600 +0.01(+5.14%)
Dec 06, 2018 0.2000 0.2100 0.2000 0.2100 36,610 +0.03(+16.41%)
Dec 04, 2018 0.1959 0.2000 0.1804 0.1804 24,500 -0.02(-9.39%)
Dec 03, 2018 0.1553 0.2100 0.1553 0.1991 8,600 +0.03(+15.82%)
Nov 30, 2018 0.1700 0.1760 0.1650 0.1719 33,300 -0.00(-2.33%)
Nov 29, 2018 0.1873 0.1873 0.1700 0.1760 19,500 +0.00(+2.74%)
Nov 28, 2018 0.1748 0.1748 0.1713 0.1713 2,500 -0.01(-3.93%)
Nov 27, 2018 0.1783 0.1783 0.1783 0.1783 800 -0.01(-6.16%)
Nov 26, 2018 0.2155 0.2155 0.1880 0.1900 58,367 -0.01(-5.61%)
Nov 23, 2018 0.2013 0.2013 0.2013 0.2013 2,500 +0.01(+5.95%)
Nov 21, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 20, 2018 0.2048 0.2048 0.2000 0.2000 13,940 -0.00(-0.40%)
Nov 19, 2018 0.2084 0.2084 0.2000 0.2008 5,300 -0.01(-6.95%)
Nov 15, 2018 0.2158 0.2158 0.2158 0 +0.01(+2.76%)
Nov 14, 2018 0.2216 0.2216 0.2100 0.2100 12,000 -0.01(-6.50%)
Nov 13, 2018 0.2071 0.2246 0.1973 0.2246 21,931 +0.02(+11.02%)
Nov 12, 2018 0.2071 0.2074 0.2023 0.2023 18,420 +0.00(+1.97%)
Nov 09, 2018 0.2100 0.2100 0.1984 0.1984 11,000 -0.01(-5.52%)
Nov 08, 2018 0.2291 0.2291 0.2100 0.2100 2,373 -0.01(-2.55%)
Nov 07, 2018 0.2155 0.2155 0.2155 0.2155 5,000 +0.00(+0.98%)
Nov 06, 2018 0.2134 0.2134 0.2134 0.2134 2,000 +0.00(+1.62%)
Nov 05, 2018 0.2066 0.2100 0.2066 0.2100 7,400 +0.02(+10.12%)
Nov 02, 2018 0.1944 0.1949 0.1833 0.1907 4,800 +0.00(+0.37%)
Nov 01, 2018 0.1900 0.1940 0.1700 0.1900 95,000 +0.00(+0.00%)
Oct 31, 2018 0.1990 0.1990 0.1900 0.1900 48,500 -0.01(-3.94%)
Oct 30, 2018 0.1978 0.1978 0.1978 0.1978 5,000 +0.00(+0.92%)
Oct 29, 2018 0.2100 0.2100 0.1960 0.1960 62,019 -0.01(-4.16%)
Oct 26, 2018 0.2021 0.2100 0.2021 0.2045 10,100 -0.00(-1.06%)
Oct 25, 2018 0.2066 0.2071 0.2066 0.2067 12,500 -0.00(-1.62%)
Oct 24, 2018 0.2101 0.2101 0.2100 0.2101 6,151 +0.00(+0.05%)
Oct 23, 2018 0.2154 0.2230 0.2100 0.2100 10,315 -0.01(-2.33%)
Oct 22, 2018 0.1970 0.2250 0.1970 0.2150 25,050 -0.01(-6.11%)
Oct 19, 2018 0.2150 0.2290 0.2141 0.2290 8,000 +0.01(+4.14%)
Oct 18, 2018 0.2150 0.2199 0.2150 0.2199 25,838 +0.00(+0.37%)
Oct 17, 2018 0.2163 0.2237 0.2071 0.2191 46,385 -0.00(-1.31%)
Oct 16, 2018 0.2222 0.2278 0.2150 0.2220 42,540 -0.01(-6.33%)
Oct 15, 2018 0.2282 0.2412 0.2282 0.2370 11,850 +0.01(+4.04%)
Oct 12, 2018 0.2278 0.2278 0.2278 0.2278 400 +0.01(+2.38%)
Oct 11, 2018 0.2300 0.2331 0.2225 0.2225 54,710 -0.01(-6.28%)
Oct 10, 2018 0.2372 0.2374 0.2226 0.2374 4,250 -0.00(-1.62%)
Oct 09, 2018 0.2230 0.2413 0.2230 0.2413 20,726 +0.02(+6.72%)
Oct 05, 2018 0.2261 0.2261 0.2261 0 +0.03(+17.88%)
Oct 04, 2018 0.2117 0.2119 0.1918 0.1918 10,400 -0.02(-10.79%)
Oct 03, 2018 0.2098 0.2150 0.2084 0.2150 18,316 +0.01(+4.67%)
Oct 02, 2018 0.1960 0.2054 0.1960 0.2054 3,503 -0.02(-10.23%)
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.