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 (%)
Apr 30, 2020 0.1100 0.1100 0.1100 0.1100 4,000 +0.02(+21.41%)
Apr 29, 2020 0.0880 0.0906 0.0880 0.0906 7,150 -0.00(-0.44%)
Apr 28, 2020 0.0910 0.0910 0.0910 0.0910 6,500 +0.00(+3.41%)
Apr 27, 2020 0.0945 0.0945 0.0880 0.0880 21,000 +0.01(+6.54%)
Apr 24, 2020 0.1001 0.1202 0.0815 0.0826 125,100 -0.03(-24.91%)
Apr 23, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+4.66%)
Apr 22, 2020 0.0857 0.1051 0.0857 0.1051 100,573 +0.01(+13.50%)
Apr 21, 2020 0.0926 0.0926 0.0926 0.0926 1,000 +0.01(+8.18%)
Apr 20, 2020 0.0772 0.0856 0.0742 0.0856 1,200 +0.01(+14.44%)
Apr 17, 2020 0.0700 0.0748 0.0700 0.0748 20,000 +0.00(+6.25%)
Apr 16, 2020 0.0704 0.0704 0.0704 0.0704 4,522 -0.01(-14.77%)
Apr 15, 2020 0.0913 0.0913 0.0766 0.0826 65,140 -0.00(-3.39%)
Apr 14, 2020 0.0736 0.0855 0.0736 0.0855 26,000 +0.01(+16.33%)
Apr 13, 2020 0.0800 0.0800 0.0734 0.0735 2,200 +0.00(+0.00%)
Apr 09, 2020 0.0630 0.0829 0.0630 0.0735 8,800 -0.01(-7.43%)
Apr 07, 2020 0.0794 0.0794 0.0794 0 -0.01(-14.25%)
Apr 06, 2020 0.0726 0.0926 0.0726 0.0926 31,106 +0.02(+32.29%)
Apr 02, 2020 0.0700 0.0700 0.0700 0 -0.03(-26.78%)
Apr 01, 2020 0.0956 0.0956 0.0956 36 +0.00(+0.00%)
Mar 31, 2020 0.0908 0.0956 0.0908 0.0956 1,736 +0.01(+6.94%)
Mar 30, 2020 0.0894 0.0894 0.0894 0.0894 800 +0.01(+11.75%)
Mar 27, 2020 0.0719 0.0801 0.0700 0.0800 17,500 +0.02(+33.11%)
Mar 26, 2020 0.0577 0.0601 0.0577 0.0601 3,500 -0.00(-7.11%)
Mar 25, 2020 0.0647 0.0647 0.0647 0.0647 1,000 +0.01(+10.79%)
Mar 24, 2020 0.0584 0.0584 0.0584 0.0584 4,000 +0.00(+0.34%)
Mar 23, 2020 0.0582 0.0600 0.0582 0.0582 11,883 -0.00(-3.00%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 200 -0.00(-1.32%)
Mar 19, 2020 0.0670 0.0670 0.0590 0.0608 26,000 +0.00(+5.01%)
Mar 18, 2020 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+2.30%)
Mar 17, 2020 0.0600 0.0600 0.0566 0.0566 3,400 -0.01(-13.72%)
Mar 16, 2020 0.0714 0.0900 0.0656 0.0656 16,000 -0.03(-34.66%)
Mar 12, 2020 0.1004 0.1004 0.1004 0 -0.02(-16.33%)
Mar 11, 2020 0.1100 0.1200 0.1100 0.1200 3,100 +0.01(+4.90%)
Mar 10, 2020 0.1144 0.1144 0.1144 0.1144 5,500 -0.03(-21.37%)
Mar 09, 2020 0.1455 0.1455 0.1455 0.1455 3,001 -0.04(-21.35%)
Mar 04, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.71%)
Feb 28, 2020 0.1837 0.1837 0.1837 0 +0.00(+2.06%)
Feb 27, 2020 0.1857 0.1911 0.1800 0.1800 11,426 -0.00(-2.54%)
Feb 25, 2020 0.1847 0.1847 0.1847 0 +0.00(+0.00%)
Feb 24, 2020 0.1835 0.1875 0.1835 0.1847 7,950 -0.01(-4.05%)
Feb 20, 2020 0.1925 0.1925 0.1925 0 +0.00(+0.47%)
Feb 18, 2020 0.1916 0.1916 0.1916 0 +0.01(+5.62%)
Feb 14, 2020 0.1883 0.1999 0.1766 0.1814 15,500 -0.02(-9.30%)
Feb 13, 2020 0.1850 0.2000 0.1836 0.2000 11,850 +0.02(+8.11%)
Feb 12, 2020 0.2000 0.2000 0.1850 0.1850 28,576 -0.00(-1.07%)
Feb 10, 2020 0.1870 0.1870 0.1870 0 +0.02(+12.58%)
Feb 07, 2020 0.1800 0.1800 0.1650 0.1661 8,500 -0.02(-12.30%)
Feb 06, 2020 0.1894 0.1894 0.1894 15,600 +0.00(+0.00%)
Feb 05, 2020 0.1894 0.1894 0.1894 0.1894 4,999 -0.00(-0.32%)
Feb 04, 2020 0.2057 0.2057 0.1867 0.1900 192,200 -0.00(-1.91%)
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.