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 (%)
Feb 28, 2018 0.2209 0.2209 0.2200 0.2200 15,454 -0.01(-4.18%)
Feb 27, 2018 0.2296 0.2296 0.2296 0.2296 5,000 +0.01(+6.74%)
Feb 26, 2018 0.2187 0.2187 0.2151 0.2151 700 -0.00(-0.46%)
Feb 20, 2018 0.2161 0.2161 0.2161 0 -0.03(-13.56%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.95%)
Feb 15, 2018 0.2063 0.2382 0.2063 0.2382 6,825 +0.02(+9.82%)
Feb 14, 2018 0.2206 0.2206 0.2010 0.2169 10,000 +0.02(+8.07%)
Feb 08, 2018 0.2007 0.2007 0.2007 0 -0.00(-0.89%)
Feb 05, 2018 0.2025 0.2025 0.2025 0 -0.01(-5.37%)
Feb 02, 2018 0.2157 0.2157 0.2130 0.2140 56,700 -0.01(-4.85%)
Jan 31, 2018 0.2249 0.2249 0.2249 0 -0.02(-8.09%)
Jan 26, 2018 0.2447 0.2447 0.2447 0 +0.00(+1.07%)
Jan 24, 2018 0.2421 0.2421 0.2421 0 +0.03(+14.74%)
Jan 19, 2018 0.2110 0.2110 0.2110 0 -0.01(-5.51%)
Jan 16, 2018 0.2233 0.2233 0.2233 0 +0.00(+1.50%)
Jan 11, 2018 0.2200 0.2200 0.2200 0 -0.02(-7.99%)
Jan 09, 2018 0.2391 0.2391 0.2391 0 -0.00(-1.36%)
Jan 05, 2018 0.2424 0.2424 0.2424 83 +0.01(+6.50%)
Jan 04, 2018 0.2276 0.2276 0.2276 0.2276 15,000 +0.00(+0.34%)
Jan 03, 2018 0.2268 0.2268 0.2268 0.2268 850 +0.01(+4.87%)
Jan 02, 2018 0.2163 0.2163 0.2163 0.2163 500 -0.00(-1.50%)
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%)
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.