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 (%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2018 0.2400 0.2400 0.2400 0.2400 19,400 -0.01(-2.04%)
Dec 27, 2018 0.2450 0.2450 0.2350 0.2450 61,600 +0.02(+8.89%)
Dec 24, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 21, 2018 0.2200 0.2250 0.2200 0.2250 36,000 +0.01(+2.27%)
Dec 20, 2018 0.2150 0.2250 0.2100 0.2200 20,500 +0.01(+4.76%)
Dec 19, 2018 0.2150 0.2200 0.1900 0.2100 311,750 -0.01(-2.33%)
Dec 18, 2018 0.2500 0.2500 0.2150 0.2150 206,947 -0.06(-20.37%)
Dec 17, 2018 0.2500 0.2700 0.2500 0.2700 30,500 +0.03(+10.20%)
Dec 14, 2018 0.2650 0.2650 0.2350 0.2450 55,830 -0.01(-2.00%)
Dec 13, 2018 0.2550 0.2600 0.2500 0.2500 14,700 -0.01(-3.85%)
Dec 12, 2018 0.2600 0.2600 0.2500 0.2600 33,484 +0.01(+4.00%)
Dec 11, 2018 0.2800 0.2800 0.2500 0.2500 86,745 -0.03(-10.71%)
Dec 10, 2018 0.2900 0.2950 0.2800 0.2800 398,635 +0.01(+3.70%)
Dec 07, 2018 0.2900 0.2900 0.2700 0.2700 20,999 -0.01(-5.26%)
Dec 06, 2018 0.2700 0.2850 0.2550 0.2850 227,350 +0.01(+5.56%)
Dec 05, 2018 0.2550 0.2700 0.2500 0.2700 223,800 +0.02(+8.00%)
Dec 04, 2018 0.2650 0.2650 0.2500 0.2500 157,000 -0.03(-9.09%)
Dec 03, 2018 0.2250 0.2800 0.2200 0.2750 444,900 +0.07(+30.95%)
Nov 30, 2018 0.2250 0.2300 0.2100 0.2100 190,779 -0.02(-10.64%)
Nov 29, 2018 0.2400 0.2550 0.2350 0.2350 28,500 +0.00(+0.00%)
Nov 28, 2018 0.2500 0.2500 0.2300 0.2350 72,012 +0.00(+2.17%)
Nov 27, 2018 0.2600 0.2600 0.2300 0.2300 32,330 -0.01(-4.17%)
Nov 26, 2018 0.2900 0.2900 0.2400 0.2400 296,850 -0.03(-11.11%)
Nov 23, 2018 0.2900 0.2900 0.2700 0.2700 52,500 -0.02(-6.90%)
Nov 22, 2018 0.2850 0.2900 0.2850 0.2900 35,500 +0.02(+7.41%)
Nov 21, 2018 0.2650 0.2700 0.2650 0.2700 49,200 +0.01(+1.89%)
Nov 20, 2018 0.2650 0.2650 0.2600 0.2650 29,940 -0.01(-1.85%)
Nov 19, 2018 0.2750 0.2750 0.2600 0.2700 93,900 -0.02(-6.90%)
Nov 16, 2018 0.2900 0.2900 0.2900 0.2900 29,000 +0.00(+0.00%)
Nov 15, 2018 0.3000 0.3000 0.2700 0.2900 67,500 +0.01(+3.57%)
Nov 14, 2018 0.2900 0.3000 0.2800 0.2800 183,690 -0.01(-3.45%)
Nov 13, 2018 0.2700 0.2950 0.2650 0.2900 70,100 +0.02(+7.41%)
Nov 12, 2018 0.2800 0.2800 0.2700 0.2700 28,000 +0.01(+1.89%)
Nov 09, 2018 0.2800 0.2800 0.2650 0.2650 150,000 -0.02(-7.02%)
Nov 08, 2018 0.3000 0.3000 0.2800 0.2850 194,000 +0.00(+0.00%)
Nov 07, 2018 0.3100 0.3100 0.2850 0.2850 116,000 -0.03(-8.06%)
Nov 05, 2018 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Nov 02, 2018 0.2600 0.2800 0.2450 0.2800 131,969 +0.01(+3.70%)
Nov 01, 2018 0.2600 0.2700 0.2250 0.2700 198,900 +0.03(+10.20%)
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%)
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.