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 (%)
May 31, 2018 0.2439 0.2675 0.2439 0.2655 112,400 +0.00(+0.51%)
May 30, 2018 0.2500 0.2641 0.2500 0.2641 37,950 +0.00(+0.47%)
May 29, 2018 0.2652 0.2652 0.2560 0.2629 185,000 +0.00(+0.96%)
May 25, 2018 0.2604 0.2604 0.2604 0 +0.00(+0.93%)
May 24, 2018 0.2538 0.2707 0.2538 0.2580 6,500 +0.01(+2.20%)
May 23, 2018 0.2525 0.2525 0.2525 0.2525 1,000 -0.01(-2.90%)
May 22, 2018 0.2499 0.2600 0.2499 0.2600 5,111 +0.03(+10.64%)
May 21, 2018 0.2310 0.2605 0.2310 0.2350 14,400 -0.00(-1.59%)
May 18, 2018 0.2388 0.2388 0.2388 0.2388 750 -0.01(-3.64%)
May 17, 2018 0.2636 0.2636 0.2351 0.2478 2,400 +0.00(+0.74%)
May 16, 2018 0.2633 0.2647 0.2460 0.2460 13,500 -0.00(-0.40%)
May 15, 2018 0.2500 0.2500 0.2470 0.2470 23,500 -0.00(-1.28%)
May 14, 2018 0.2500 0.2502 0.2500 0.2502 27,952 +0.00(+0.40%)
May 11, 2018 0.2680 0.2680 0.2492 0.2492 10,700 -0.02(-7.36%)
May 10, 2018 0.2641 0.2737 0.2512 0.2690 51,900 +0.02(+6.62%)
May 09, 2018 0.2420 0.2523 0.2400 0.2523 172,470 +0.02(+7.48%)
May 08, 2018 0.2250 0.2348 0.2250 0.2348 10,800 -0.00(-0.11%)
May 07, 2018 0.2350 0.2350 0.2226 0.2350 173,787 -0.00(-0.13%)
May 04, 2018 0.2375 0.2375 0.2239 0.2353 5,300 -0.00(-1.96%)
May 03, 2018 0.2445 0.2445 0.2313 0.2400 9,300 +0.00(+0.42%)
May 02, 2018 0.2500 0.2617 0.2261 0.2390 53,000 -0.00(-0.87%)
May 01, 2018 0.2210 0.2526 0.2130 0.2411 150,580 +0.01(+5.51%)
Apr 30, 2018 0.2242 0.2300 0.2070 0.2285 84,750 +0.01(+3.39%)
Apr 27, 2018 0.2155 0.2210 0.2155 0.2210 2,865 -0.00(-0.32%)
Apr 26, 2018 0.2200 0.2217 0.2080 0.2217 110,492 -0.00(-0.81%)
Apr 25, 2018 0.2192 0.2309 0.2192 0.2235 32,316 +0.00(+1.54%)
Apr 24, 2018 0.2300 0.2339 0.2201 0.2201 38,808 -0.02(-8.29%)
Apr 23, 2018 0.2505 0.2505 0.2201 0.2400 24,715 +0.01(+2.13%)
Apr 20, 2018 0.2349 0.2350 0.2229 0.2350 12,850 +0.00(+0.00%)
Apr 19, 2018 0.2370 0.2370 0.2350 0.2350 3,800 +0.00(+0.04%)
Apr 18, 2018 0.2287 0.2349 0.2246 0.2349 43,472 +0.01(+4.87%)
Apr 17, 2018 0.2288 0.2300 0.2240 0.2240 12,738 -0.00(-1.19%)
Apr 16, 2018 0.2349 0.2350 0.2267 0.2267 18,600 -0.01(-3.49%)
Apr 13, 2018 0.2300 0.2349 0.2300 0.2349 2,425 +0.01(+6.63%)
Apr 12, 2018 0.2517 0.2517 0.2200 0.2203 20,075 -0.02(-9.86%)
Apr 11, 2018 0.2300 0.2444 0.2200 0.2444 31,478 +0.02(+11.09%)
Apr 10, 2018 0.2400 0.2400 0.2200 0.2200 44,062 -0.01(-3.04%)
Apr 09, 2018 0.2257 0.2269 0.2254 0.2269 6,600 +0.01(+3.14%)
Apr 06, 2018 0.2264 0.2283 0.2200 0.2200 14,975 -0.01(-3.51%)
Apr 05, 2018 0.2300 0.2300 0.2272 0.2280 54,050 -0.00(-0.61%)
Apr 04, 2018 0.2300 0.2316 0.2250 0.2294 45,000 -0.00(-0.26%)
Apr 03, 2018 0.2432 0.2432 0.2250 0.2300 36,870 -0.01(-4.17%)
Apr 02, 2018 0.2427 0.2500 0.2378 0.2400 35,050 -0.01(-2.57%)
Mar 29, 2018 0.2463 0.2463 0.2463 0 +0.00(+0.05%)
Mar 28, 2018 0.2466 0.2499 0.2427 0.2462 4,715 -0.00(-0.32%)
Mar 27, 2018 0.2500 0.2500 0.2446 0.2470 18,000 +0.01(+6.34%)
Mar 26, 2018 0.2343 0.2580 0.2260 0.2323 42,298 -0.00(-1.46%)
Mar 23, 2018 0.2240 0.2379 0.2240 0.2357 77,330 +0.01(+4.76%)
Mar 22, 2018 0.2420 0.2576 0.2224 0.2250 58,929 -0.02(-8.56%)
Mar 21, 2018 0.2478 0.2508 0.2356 0.2460 127,000 +0.02(+8.80%)
Mar 20, 2018 0.2278 0.2285 0.2162 0.2261 87,954 +0.00(+1.41%)
Mar 19, 2018 0.2275 0.2350 0.2200 0.2230 71,931 -0.01(-2.75%)
Mar 16, 2018 0.2351 0.2351 0.2272 0.2293 88,740 -0.01(-4.93%)
Mar 15, 2018 0.2339 0.2446 0.2279 0.2412 18,269 -0.00(-0.45%)
Mar 14, 2018 0.2400 0.2450 0.2333 0.2423 107,192 -0.01(-3.30%)
Mar 13, 2018 0.2471 0.2550 0.2412 0.2506 116,353 -0.00(-1.69%)
Mar 12, 2018 0.2553 0.2581 0.2500 0.2549 36,085 -0.00(-0.23%)
Mar 09, 2018 0.2550 0.2589 0.2500 0.2555 55,600 +0.01(+2.20%)
Mar 08, 2018 0.2646 0.2650 0.2500 0.2500 107,949 -0.01(-1.96%)
Mar 07, 2018 0.2760 0.2760 0.2550 0.2550 65,456 -0.01(-3.34%)
Mar 06, 2018 0.2674 0.2789 0.2500 0.2638 140,973 +0.00(+1.46%)
Mar 05, 2018 0.2700 0.2810 0.2501 0.2600 319,917 -0.01(-3.70%)
Mar 02, 2018 0.2544 0.3381 0.2500 0.2700 551,740 +0.00(+0.82%)
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.