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 (%)
Oct 31, 2018 0.2650 0.2650 0.2450 0.2450 209,900 -0.03(-9.26%)
Oct 30, 2018 0.2700 0.2900 0.2700 0.2700 21,500 -0.01(-5.26%)
Oct 29, 2018 0.2700 0.2850 0.2600 0.2850 73,850 +0.01(+3.64%)
Oct 26, 2018 0.2650 0.2750 0.2650 0.2750 41,999 +0.00(+0.00%)
Oct 25, 2018 0.2750 0.2750 0.2750 0.2750 4,800 +0.00(+0.00%)
Oct 24, 2018 0.2800 0.2900 0.2750 0.2750 40,500 +0.00(+0.00%)
Oct 23, 2018 0.2850 0.2900 0.2750 0.2750 66,600 +0.00(+0.00%)
Oct 22, 2018 0.2900 0.2900 0.2700 0.2750 41,999 -0.02(-6.78%)
Oct 19, 2018 0.2750 0.2950 0.2750 0.2950 11,500 +0.01(+3.51%)
Oct 18, 2018 0.2850 0.2850 0.2850 0.2850 17,000 +0.00(+1.79%)
Oct 17, 2018 0.2850 0.2850 0.2800 0.2800 71,300 -0.00(-1.75%)
Oct 16, 2018 0.3100 0.3100 0.2800 0.2850 304,000 -0.03(-8.06%)
Oct 15, 2018 0.3100 0.3100 0.3050 0.3100 294,339 +0.01(+3.33%)
Oct 12, 2018 0.2800 0.3000 0.2800 0.3000 98,549 +0.01(+3.45%)
Oct 11, 2018 0.3050 0.3100 0.2850 0.2900 169,020 -0.02(-4.92%)
Oct 10, 2018 0.3100 0.3100 0.2950 0.3050 103,625 -0.01(-1.61%)
Oct 09, 2018 0.2900 0.3100 0.2900 0.3100 175,820 +0.02(+6.90%)
Oct 05, 2018 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Oct 04, 2018 0.2650 0.2650 0.2650 0.2650 5,100 -0.01(-3.64%)
Oct 03, 2018 0.2650 0.2750 0.2650 0.2750 54,000 +0.02(+5.77%)
Oct 02, 2018 0.2800 0.2800 0.2550 0.2600 43,500 -0.01(-3.70%)
Oct 01, 2018 0.2600 0.2900 0.2600 0.2700 73,340 +0.01(+3.85%)
Sep 28, 2018 0.2600 0.2600 0.2350 0.2600 137,500 +0.01(+4.00%)
Sep 27, 2018 0.2600 0.2600 0.2500 0.2500 33,000 -0.01(-3.85%)
Sep 26, 2018 0.2500 0.2600 0.2500 0.2600 2,885 +0.00(+0.00%)
Sep 25, 2018 0.2500 0.2600 0.2500 0.2600 76,500 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2700 0.2550 0.2600 31,200 -0.01(-3.70%)
Sep 21, 2018 0.2650 0.2700 0.2500 0.2700 76,048 +0.01(+1.89%)
Sep 20, 2018 0.2600 0.2650 0.2500 0.2650 71,500 -0.01(-1.85%)
Sep 19, 2018 0.2600 0.2700 0.2600 0.2700 95,800 +0.00(+0.00%)
Sep 18, 2018 0.2700 0.2800 0.2500 0.2700 140,400 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.2700 0.2700 47,670 -0.01(-5.26%)
Sep 14, 2018 0.2800 0.2850 0.2800 0.2850 31,000 +0.01(+5.56%)
Sep 13, 2018 0.2700 0.2700 0.2700 0.2700 13,600 -0.01(-3.57%)
Sep 12, 2018 0.2900 0.2900 0.2800 0.2800 23,000 +0.01(+3.70%)
Sep 11, 2018 0.2600 0.3000 0.2600 0.2700 54,000 +0.00(+0.00%)
Sep 10, 2018 0.2650 0.2700 0.2450 0.2700 110,770 +0.01(+1.89%)
Sep 07, 2018 0.2700 0.2700 0.2650 0.2650 100,888 -0.01(-1.85%)
Sep 06, 2018 0.3000 0.3000 0.2700 0.2700 120,000 -0.01(-3.57%)
Sep 05, 2018 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Sep 04, 2018 0.2800 0.3050 0.2800 0.2800 24,837 +0.00(+0.00%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Aug 30, 2018 0.2900 0.2950 0.2900 0.2950 175,440 +0.01(+5.36%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2800 69,000 -0.01(-3.45%)
Aug 28, 2018 0.2800 0.2950 0.2800 0.2900 40,500 +0.01(+1.75%)
Aug 27, 2018 0.2850 0.2950 0.2850 0.2850 19,000 +0.00(+0.00%)
Aug 24, 2018 0.3000 0.3100 0.2850 0.2850 106,176 +0.00(+1.79%)
Aug 23, 2018 0.2800 0.2800 0.2800 0.2800 21,600 -0.00(-1.75%)
Aug 22, 2018 0.2900 0.2950 0.2850 0.2850 40,932 +0.00(+1.79%)
Aug 21, 2018 0.2800 0.2950 0.2800 0.2800 133,575 -0.01(-3.45%)
Aug 20, 2018 0.2750 0.2900 0.2750 0.2900 56,000 -0.01(-3.33%)
Aug 17, 2018 0.2800 0.3000 0.2800 0.3000 55,000 +0.01(+3.45%)
Aug 16, 2018 0.2800 0.2900 0.2700 0.2900 41,799 +0.01(+3.57%)
Aug 15, 2018 0.2950 0.2950 0.2800 0.2800 60,500 -0.03(-9.68%)
Aug 14, 2018 0.2850 0.3100 0.2850 0.3100 32,500 +0.00(+0.00%)
Aug 13, 2018 0.2800 0.3100 0.2700 0.3100 206,200 +0.03(+12.73%)
Aug 10, 2018 0.2750 0.2750 0.2650 0.2750 40,204 -0.01(-1.79%)
Aug 09, 2018 0.2750 0.2800 0.2700 0.2800 63,372 +0.01(+3.70%)
Aug 08, 2018 0.2950 0.2950 0.2700 0.2700 164,535 -0.02(-6.90%)
Aug 07, 2018 0.2800 0.2900 0.2700 0.2900 87,900 +0.01(+3.57%)
Aug 03, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 02, 2018 0.2900 0.2900 0.2750 0.2900 32,500 -0.03(-7.94%)
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.