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, 2019 0.2000 0.2000 0.1822 0.1833 51,700 -0.02(-11.58%)
Feb 27, 2019 0.1995 0.2073 0.1958 0.2073 51,900 +0.01(+4.17%)
Feb 26, 2019 0.2213 0.2213 0.1980 0.1990 123,000 -0.02(-10.12%)
Feb 25, 2019 0.2452 0.2452 0.2176 0.2214 208,033 -0.01(-2.29%)
Feb 22, 2019 0.2258 0.2266 0.2258 0.2266 4,500 +0.00(+0.31%)
Feb 21, 2019 0.2198 0.2260 0.2198 0.2259 29,800 +0.00(+1.53%)
Feb 20, 2019 0.2260 0.2260 0.2190 0.2225 10,000 +0.01(+3.49%)
Feb 19, 2019 0.2207 0.2216 0.2133 0.2150 25,494 -0.01(-2.27%)
Feb 15, 2019 0.2147 0.2200 0.2056 0.2200 30,700 +0.02(+11.17%)
Feb 13, 2019 0.1979 0.1979 0.1979 0 -0.00(-1.05%)
Feb 12, 2019 0.2139 0.2139 0.2000 0.2000 2,000 -0.00(-2.44%)
Feb 11, 2019 0.2100 0.2100 0.2050 0.2050 1,380 +0.00(+1.59%)
Feb 07, 2019 0.2018 0.2018 0.2018 0 -0.01(-6.57%)
Feb 06, 2019 0.1995 0.2160 0.1995 0.2160 5,150 +0.01(+2.86%)
Feb 05, 2019 0.2170 0.2170 0.2000 0.2100 15,330 -0.01(-3.05%)
Feb 04, 2019 0.2159 0.2166 0.2159 0.2166 4,500 -0.00(-1.55%)
Jan 31, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.52%)
Jan 30, 2019 0.2208 0.2208 0.2146 0.2146 25,583 +0.00(+2.19%)
Jan 29, 2019 0.1900 0.2278 0.1850 0.2100 41,050 +0.02(+12.90%)
Jan 28, 2019 0.1910 0.1910 0.1792 0.1860 22,134 +0.00(+2.25%)
Jan 25, 2019 0.1819 0.1819 0.1819 0.1819 4,000 +0.00(+0.06%)
Jan 24, 2019 0.1712 0.1818 0.1703 0.1818 39,900 -0.00(-0.66%)
Jan 23, 2019 0.1800 0.1830 0.1800 0.1830 1,650 +0.00(+0.66%)
Jan 22, 2019 0.1682 0.1818 0.1682 0.1818 19,200 +0.00(+0.39%)
Jan 18, 2019 0.1800 0.1811 0.1747 0.1811 4,900 +0.00(+2.43%)
Jan 17, 2019 0.1697 0.1808 0.1689 0.1768 6,100 -0.01(-5.25%)
Jan 15, 2019 0.1866 0.1866 0.1866 0 +0.01(+3.04%)
Jan 14, 2019 0.1811 0.1811 0.1811 0.1811 1,100 +0.01(+3.49%)
Jan 11, 2019 0.1809 0.1809 0.1750 0.1750 12,600 +0.00(+0.00%)
Jan 10, 2019 0.1750 0.1750 0.1750 0.1750 800 -0.01(-4.74%)
Jan 09, 2019 0.1760 0.1837 0.1760 0.1837 44,500 -0.00(-1.24%)
Jan 08, 2019 0.1714 0.1860 0.1714 0.1860 29,000 +0.01(+6.29%)
Jan 07, 2019 0.1724 0.1800 0.1691 0.1750 43,077 +0.00(+2.94%)
Jan 04, 2019 0.1673 0.1774 0.1673 0.1700 24,900 -0.00(-0.41%)
Jan 03, 2019 0.1731 0.1792 0.1688 0.1707 108,000 -0.00(-1.39%)
Jan 02, 2019 0.1838 0.1838 0.1731 0.1731 20,500 -0.00(-2.20%)
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%)
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.