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 (%)
Jul 31, 2019 0.1300 0.1346 0.1230 0.1346 23,850 +0.00(+2.67%)
Jul 30, 2019 0.1208 0.1350 0.1208 0.1311 66,200 +0.00(+3.23%)
Jul 29, 2019 0.1243 0.1273 0.1197 0.1270 106,705 +0.00(+3.08%)
Jul 26, 2019 0.1250 0.1310 0.1161 0.1232 216,400 +0.00(+1.32%)
Jul 25, 2019 0.1352 0.1404 0.1195 0.1216 332,043 -0.01(-9.93%)
Jul 24, 2019 0.1352 0.1434 0.1350 0.1350 20,900 +0.00(+0.00%)
Jul 23, 2019 0.1391 0.1391 0.1350 0.1350 2,700 -0.01(-9.88%)
Jul 22, 2019 0.1500 0.1500 0.1396 0.1498 27,550 +0.00(+1.77%)
Jul 19, 2019 0.1319 0.1511 0.1319 0.1472 70,900 +0.01(+10.76%)
Jul 18, 2019 0.1329 0.1329 0.1329 0.1329 1,000 +0.00(+0.30%)
Jul 17, 2019 0.1216 0.1325 0.1216 0.1325 7,000 +0.00(+1.92%)
Jul 16, 2019 0.1400 0.1400 0.1281 0.1300 53,900 -0.01(-8.90%)
Jul 15, 2019 0.1457 0.1499 0.1359 0.1427 9,550 -0.00(-3.19%)
Jul 12, 2019 0.1380 0.1474 0.1380 0.1474 6,100 +0.01(+5.06%)
Jul 11, 2019 0.1395 0.1403 0.1395 0.1403 200 -0.00(-2.70%)
Jul 08, 2019 0.1442 0.1442 0.1442 0 +0.00(+0.21%)
Jul 05, 2019 0.1528 0.1528 0.1280 0.1439 49,500 -0.02(-11.39%)
Jul 02, 2019 0.1624 0.1624 0.1624 0 -0.00(-2.17%)
Jul 01, 2019 0.1755 0.1755 0.1660 0.1660 1,000 -0.00(-0.95%)
Jun 28, 2019 0.1640 0.1676 0.1640 0.1676 48,000 -0.01(-5.95%)
Jun 27, 2019 0.1770 0.1782 0.1770 0.1782 3,200 -0.00(-1.76%)
Jun 26, 2019 0.1665 0.1814 0.1566 0.1814 32,200 +0.02(+11.36%)
Jun 25, 2019 0.1561 0.1629 0.1561 0.1629 17,650 +0.00(+1.81%)
Jun 24, 2019 0.1590 0.1600 0.1586 0.1600 35,020 +0.00(+2.56%)
Jun 21, 2019 0.1600 0.1600 0.1552 0.1560 77,500 +0.00(+1.83%)
Jun 20, 2019 0.1600 0.1600 0.1532 0.1532 78,000 -0.01(-4.25%)
Jun 19, 2019 0.1600 0.1600 0.1551 0.1600 28,363 +0.01(+3.96%)
Jun 18, 2019 0.1510 0.1542 0.1510 0.1539 18,250 -0.00(-1.85%)
Jun 17, 2019 0.1631 0.1631 0.1550 0.1568 53,335 -0.01(-3.63%)
Jun 14, 2019 0.1700 0.1700 0.1627 0.1627 17,500 -0.01(-4.63%)
Jun 13, 2019 0.1768 0.1768 0.1631 0.1706 85,940 -0.01(-6.37%)
Jun 12, 2019 0.1800 0.1850 0.1745 0.1822 4,535 +0.00(+2.36%)
Jun 11, 2019 0.1830 0.1830 0.1780 0.1780 7,500 +0.02(+11.25%)
Jun 10, 2019 0.1790 0.1860 0.1500 0.1600 115,050 -0.02(-9.09%)
Jun 06, 2019 0.1760 0.1760 0.1760 0 +0.01(+3.47%)
Jun 05, 2019 0.1633 0.1725 0.1586 0.1701 35,937 -0.01(-5.76%)
Jun 04, 2019 0.1769 0.1805 0.1732 0.1805 7,700 -0.01(-4.50%)
Jun 03, 2019 0.1835 0.1890 0.1830 0.1890 26,128 +0.00(+2.16%)
May 31, 2019 0.1906 0.1906 0.1840 0.1850 17,200 -0.02(-8.19%)
May 30, 2019 0.1922 0.2021 0.1922 0.2015 142,259 +0.01(+3.33%)
May 29, 2019 0.1816 0.1950 0.1816 0.1950 69,500 +0.02(+8.70%)
May 28, 2019 0.1850 0.1950 0.1794 0.1794 100,071 -0.02(-8.00%)
May 24, 2019 0.1850 0.1950 0.1850 0.1950 61,000 +0.00(+0.00%)
May 23, 2019 0.1950 0.1950 0.1950 0.1950 15,500 +0.00(+0.00%)
May 22, 2019 0.1950 0.1964 0.1950 0.1950 173,000 -0.00(-0.20%)
May 21, 2019 0.2026 0.2026 0.1954 0.1954 6,100 +0.01(+2.84%)
May 20, 2019 0.1820 0.1900 0.1820 0.1900 3,690 -0.02(-9.52%)
May 17, 2019 0.2060 0.2110 0.2060 0.2100 285,500 -0.01(-2.60%)
May 16, 2019 0.2100 0.2161 0.2100 0.2156 28,893 +0.01(+2.81%)
May 15, 2019 0.2100 0.2100 0.2097 0.2097 60,000 -0.00(-0.14%)
May 14, 2019 0.2100 0.2100 0.2100 0.2100 30,534 -0.01(-6.42%)
May 13, 2019 0.2000 0.2244 0.2000 0.2244 20,800 +0.01(+4.81%)
May 10, 2019 0.2100 0.2141 0.2100 0.2141 63,800 +0.01(+4.95%)
May 09, 2019 0.2030 0.2100 0.2030 0.2040 98,500 +0.00(+2.00%)
May 08, 2019 0.2000 0.2070 0.2000 0.2000 28,500 +0.00(+0.00%)
May 07, 2019 0.2049 0.2049 0.2000 0.2000 25,000 +0.00(+0.00%)
May 06, 2019 0.2000 0.2050 0.2000 0.2000 68,500 +0.00(+0.00%)
May 03, 2019 0.2040 0.2050 0.2000 0.2000 279,700 -0.01(-4.72%)
May 02, 2019 0.1981 0.2099 0.1981 0.2099 47,202 -0.00(-0.52%)
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.