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 (%)
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%)
Nov 04, 2019 0.2400 0.2500 0.2350 0.2500 236,810 +0.02(+6.38%)
Oct 31, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 30, 2019 0.2300 0.2350 0.2300 0.2350 182,605 +0.00(+2.17%)
Oct 29, 2019 0.2350 0.2350 0.2250 0.2300 60,200 -0.01(-4.17%)
Oct 28, 2019 0.2400 0.2400 0.2400 0.2400 134,200 +0.00(+0.00%)
Oct 25, 2019 0.2350 0.2400 0.2300 0.2400 55,000 +0.00(+0.00%)
Oct 24, 2019 0.2350 0.2400 0.2300 0.2400 29,300 +0.01(+4.35%)
Oct 23, 2019 0.2300 0.2300 0.2250 0.2300 8,500 -0.01(-4.17%)
Oct 22, 2019 0.2350 0.2400 0.2300 0.2400 124,500 +0.01(+2.13%)
Oct 21, 2019 0.2400 0.2400 0.2350 0.2350 47,500 +0.00(+0.00%)
Oct 18, 2019 0.2400 0.2400 0.2350 0.2350 83,599 -0.02(-7.84%)
Oct 15, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Oct 11, 2019 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Oct 10, 2019 0.2300 0.2400 0.2300 0.2400 179,800 +0.01(+4.35%)
Oct 09, 2019 0.2350 0.2450 0.2250 0.2300 89,399 -0.01(-6.12%)
Oct 08, 2019 0.2250 0.2450 0.2250 0.2450 126,000 +0.02(+11.36%)
Oct 07, 2019 0.2250 0.2250 0.2200 0.2200 227,500 +0.00(+0.00%)
Oct 04, 2019 0.2200 0.2250 0.2200 0.2200 404,000 -0.01(-2.22%)
Oct 03, 2019 0.2250 0.2250 0.2200 0.2250 49,800 +0.01(+2.27%)
Oct 02, 2019 0.2400 0.2400 0.2200 0.2200 711,145 -0.01(-6.38%)
Oct 01, 2019 0.2000 0.2700 0.2000 0.2350 484,491 +0.02(+9.30%)
Sep 30, 2019 0.2200 0.2200 0.2000 0.2150 43,500 -0.01(-2.27%)
Sep 27, 2019 0.2100 0.2200 0.2100 0.2200 37,500 +0.00(+0.00%)
Sep 26, 2019 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-4.35%)
Sep 25, 2019 0.2300 0.2300 0.2200 0.2300 17,500 -0.01(-4.17%)
Sep 24, 2019 0.2500 0.2500 0.2400 0.2400 93,500 +0.00(+0.00%)
Sep 23, 2019 0.2400 0.2400 0.2300 0.2400 84,000 +0.00(+0.00%)
Sep 20, 2019 0.2650 0.2650 0.2400 0.2400 117,450 -0.02(-7.69%)
Sep 19, 2019 0.2450 0.2650 0.2450 0.2600 739,919 +0.03(+10.64%)
Sep 18, 2019 0.2350 0.2450 0.2350 0.2350 212,514 +0.02(+11.90%)
Sep 17, 2019 0.2100 0.2100 0.2000 0.2100 1,266,309 +0.02(+13.51%)
Sep 16, 2019 0.1900 0.2400 0.1850 0.1850 661,175 +0.02(+15.62%)
Sep 13, 2019 0.1600 0.1600 0.1600 0.1600 82,500 -0.01(-5.88%)
Sep 12, 2019 0.1650 0.1750 0.1650 0.1700 105,500 -0.00(-2.86%)
Sep 10, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 09, 2019 0.1650 0.1700 0.1600 0.1700 22,500 +0.00(+0.00%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 48,000 +0.00(+0.00%)
Sep 05, 2019 0.1700 0.1700 0.1700 0.1700 29,000 -0.00(-2.86%)
Sep 04, 2019 0.1800 0.1800 0.1700 0.1750 22,800 -0.01(-5.41%)
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.