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, 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%)
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%)
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.