Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Gold Inc (TSV: CGLD )

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 (%)
Jan 31, 2020 0.2750 0.2850 0.2750 0.2750 529,700 -0.01(-3.51%)
Jan 30, 2020 0.2850 0.2900 0.2850 0.2850 115,070 +0.00(+0.00%)
Jan 29, 2020 0.3000 0.3000 0.2800 0.2850 730,050 +0.00(+1.79%)
Jan 28, 2020 0.2800 0.2850 0.2800 0.2800 845,950 +0.00(+0.00%)
Jan 27, 2020 0.2800 0.2850 0.2800 0.2800 314,740 +0.00(+0.00%)
Jan 24, 2020 0.2750 0.3350 0.2750 0.2800 935,400 +0.00(+0.00%)
Jan 23, 2020 0.2850 0.2950 0.2800 0.2800 871,600 -0.00(-1.75%)
Jan 22, 2020 0.2800 0.2850 0.2800 0.2850 2,286,580 +0.00(+1.79%)
Jan 21, 2020 0.2800 0.2850 0.2800 0.2800 5,410,762 -0.00(-1.75%)
Jan 20, 2020 0.2850 0.2850 0.2750 0.2850 1,014,081 +0.00(+0.00%)
Jan 17, 2020 0.2750 0.2850 0.2700 0.2850 4,417,937 +0.01(+3.64%)
Jan 16, 2020 0.2500 0.2750 0.2500 0.2750 2,038,425 +0.02(+7.84%)
Jan 15, 2020 0.2600 0.2700 0.2550 0.2550 757,000 -0.01(-3.77%)
Jan 14, 2020 0.2450 0.2700 0.2450 0.2650 1,303,010 +0.01(+1.92%)
Jan 13, 2020 0.2650 0.2700 0.2500 0.2600 1,327,955 -0.01(-3.70%)
Jan 10, 2020 0.2650 0.2700 0.2650 0.2700 963,350 +0.00(+0.00%)
Jan 09, 2020 0.2600 0.2700 0.2600 0.2700 452,317 +0.01(+1.89%)
Jan 08, 2020 0.2700 0.2750 0.2600 0.2650 1,225,350 +0.01(+1.92%)
Jan 07, 2020 0.2550 0.2800 0.2500 0.2600 1,345,600 +0.01(+1.96%)
Jan 06, 2020 0.2500 0.2600 0.2400 0.2550 833,500 +0.01(+4.08%)
Jan 03, 2020 0.2350 0.2500 0.2350 0.2450 181,800 +0.01(+4.26%)
Jan 02, 2020 0.2200 0.2350 0.2200 0.2350 1,002,476 +0.02(+11.90%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 30, 2019 0.2250 0.2250 0.2150 0.2200 63,100 +0.00(+0.00%)
Dec 27, 2019 0.2200 0.2200 0.2100 0.2200 240,020 +0.01(+2.33%)
Dec 24, 2019 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Dec 23, 2019 0.2150 0.2150 0.1950 0.2050 775,261 -0.01(-2.38%)
Dec 20, 2019 0.2100 0.2250 0.2100 0.2100 133,600 -0.01(-4.55%)
Dec 19, 2019 0.2100 0.2200 0.2050 0.2200 146,085 +0.01(+2.33%)
Dec 18, 2019 0.2350 0.2350 0.2100 0.2150 614,600 -0.02(-10.42%)
Dec 17, 2019 0.2500 0.2600 0.2350 0.2400 491,230 -0.03(-11.11%)
Dec 16, 2019 0.2800 0.2800 0.2550 0.2700 1,271,750 +0.00(+0.00%)
Dec 13, 2019 0.2800 0.2800 0.2700 0.2700 109,000 +0.01(+1.89%)
Dec 12, 2019 0.2600 0.3000 0.2600 0.2650 448,399 +0.01(+1.92%)
Dec 11, 2019 0.2600 0.3050 0.2600 0.2600 1,718,534 -0.01(-1.89%)
Dec 10, 2019 0.2650 0.2700 0.2500 0.2650 1,037,982 +0.02(+6.00%)
Dec 09, 2019 0.2350 0.2550 0.2300 0.2500 2,506,300 +0.02(+8.70%)
Dec 06, 2019 0.2400 0.2400 0.2300 0.2300 544,033 +0.00(+0.00%)
Dec 05, 2019 0.2350 0.2350 0.2300 0.2300 30,000 -0.01(-4.17%)
Dec 03, 2019 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 02, 2019 0.2350 0.2400 0.2350 0.2350 282,500 +0.01(+4.44%)
Nov 29, 2019 0.2300 0.2300 0.2200 0.2250 191,550 -0.01(-4.26%)
Nov 28, 2019 0.2350 0.2350 0.2350 0.2350 136,000 +0.01(+4.44%)
Nov 27, 2019 0.2300 0.2300 0.2200 0.2250 59,253 +0.00(+0.00%)
Nov 26, 2019 0.2400 0.2550 0.2250 0.2250 64,500 -0.01(-6.25%)
Nov 22, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 21, 2019 0.2500 0.2500 0.2500 0.2500 57,000 +0.01(+4.17%)
Nov 19, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2019 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Nov 15, 2019 0.2500 0.2500 0.2500 0.2500 150,500 +0.01(+2.04%)
Nov 14, 2019 0.2300 0.2450 0.2300 0.2450 25,000 +0.00(+0.00%)
Nov 13, 2019 0.2450 0.2450 0.2450 0.2450 7,000 +0.01(+4.26%)
Nov 12, 2019 0.2500 0.2500 0.2350 0.2350 22,450 -0.01(-4.08%)
Nov 11, 2019 0.2450 0.2450 0.2450 0.2450 66,500 +0.01(+2.08%)
Nov 08, 2019 0.2400 0.2450 0.2400 0.2400 191,700 +0.01(+6.67%)
Nov 07, 2019 0.2400 0.2400 0.2250 0.2250 147,900 -0.02(-10.00%)
Nov 06, 2019 0.2400 0.2500 0.2400 0.2500 50,621 +0.00(+0.00%)
Nov 05, 2019 0.2450 0.2500 0.2450 0.2500 75,000 +0.00(+0.00%)
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.