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 (%)
Feb 28, 2018 0.2800 0.2800 0.2750 0.2750 65,000 +0.00(+0.00%)
Feb 27, 2018 0.2900 0.2900 0.2750 0.2750 22,000 -0.01(-1.79%)
Feb 26, 2018 0.2900 0.2900 0.2800 0.2800 13,500 -0.00(-1.75%)
Feb 23, 2018 0.2950 0.2950 0.2850 0.2850 130,300 +0.01(+3.64%)
Feb 22, 2018 0.3000 0.3000 0.2750 0.2750 50,700 -0.02(-8.33%)
Feb 21, 2018 0.2900 0.3000 0.2900 0.3000 246,000 +0.02(+9.09%)
Feb 20, 2018 0.3000 0.3000 0.2750 0.2750 71,500 -0.02(-6.78%)
Feb 16, 2018 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Feb 15, 2018 0.2700 0.3100 0.2600 0.3100 211,325 +0.04(+14.81%)
Feb 14, 2018 0.2750 0.2800 0.2550 0.2700 51,100 -0.01(-5.26%)
Feb 13, 2018 0.2600 0.2850 0.2600 0.2850 22,000 +0.01(+5.56%)
Feb 12, 2018 0.2700 0.2700 0.2700 0.2700 12,000 +0.00(+0.00%)
Feb 09, 2018 0.2700 0.2800 0.2700 0.2700 46,000 +0.01(+1.89%)
Feb 08, 2018 0.2600 0.2700 0.2500 0.2650 135,500 -0.01(-1.85%)
Feb 06, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 05, 2018 0.2700 0.2700 0.2600 0.2600 91,495 -0.01(-3.70%)
Feb 02, 2018 0.2850 0.2850 0.2600 0.2700 170,700 -0.02(-6.90%)
Feb 01, 2018 0.2750 0.2900 0.2750 0.2900 18,000 +0.00(+0.00%)
Jan 31, 2018 0.2950 0.2950 0.2800 0.2900 142,000 -0.01(-3.33%)
Jan 30, 2018 0.3000 0.3000 0.3000 0.3000 76,340 +0.00(+0.00%)
Jan 29, 2018 0.2900 0.3000 0.2900 0.3000 70,700 +0.00(+0.00%)
Jan 26, 2018 0.2900 0.3000 0.2900 0.3000 149,800 +0.02(+5.26%)
Jan 25, 2018 0.2950 0.2950 0.2850 0.2850 121,600 -0.02(-5.00%)
Jan 24, 2018 0.2850 0.3100 0.2850 0.3000 269,050 +0.02(+5.26%)
Jan 23, 2018 0.2800 0.2850 0.2800 0.2850 132,000 +0.00(+1.79%)
Jan 22, 2018 0.2800 0.2800 0.2750 0.2800 42,500 +0.01(+1.82%)
Jan 19, 2018 0.2700 0.2800 0.2700 0.2750 26,000 +0.01(+1.85%)
Jan 18, 2018 0.2750 0.2750 0.2700 0.2700 45,500 -0.01(-1.82%)
Jan 17, 2018 0.2700 0.2750 0.2700 0.2750 18,550 +0.01(+1.85%)
Jan 16, 2018 0.2850 0.2850 0.2700 0.2700 21,500 +0.00(+0.00%)
Jan 15, 2018 0.2700 0.2700 0.2650 0.2700 28,000 -0.01(-3.57%)
Jan 12, 2018 0.2800 0.2800 0.2750 0.2800 7,500 -0.00(-1.75%)
Jan 11, 2018 0.2850 0.2850 0.2850 0.2850 20,000 +0.00(+0.00%)
Jan 09, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jan 08, 2018 0.2900 0.2950 0.2850 0.2850 187,883 -0.01(-1.72%)
Jan 05, 2018 0.2850 0.2950 0.2850 0.2900 75,435 -0.01(-3.33%)
Jan 04, 2018 0.2800 0.3000 0.2700 0.3000 236,300 +0.01(+3.45%)
Jan 03, 2018 0.2600 0.2900 0.2600 0.2900 128,500 +0.02(+7.41%)
Jan 02, 2018 0.2650 0.2700 0.2550 0.2700 153,600 +0.01(+1.89%)
Dec 29, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Dec 28, 2017 0.2550 0.2550 0.2500 0.2550 38,500 +0.00(+0.00%)
Dec 27, 2017 0.2600 0.2600 0.2500 0.2550 101,480 -0.01(-1.92%)
Dec 22, 2017 0.2550 0.2650 0.2500 0.2600 100,500 +0.01(+1.96%)
Dec 21, 2017 0.2600 0.2750 0.2550 0.2550 248,300 -0.01(-1.92%)
Dec 20, 2017 0.2650 0.2650 0.2550 0.2600 32,450 +0.01(+1.96%)
Dec 19, 2017 0.2600 0.2650 0.2550 0.2550 220,647 -0.01(-1.92%)
Dec 18, 2017 0.2650 0.2700 0.2550 0.2600 103,500 -0.01(-3.70%)
Dec 15, 2017 0.2800 0.2800 0.2550 0.2700 218,000 +0.01(+3.85%)
Dec 14, 2017 0.2800 0.2800 0.2600 0.2600 94,000 -0.01(-3.70%)
Dec 13, 2017 0.2850 0.2850 0.2700 0.2700 162,900 -0.01(-5.26%)
Dec 12, 2017 0.2750 0.2850 0.2750 0.2850 162,100 +0.01(+3.64%)
Dec 11, 2017 0.2650 0.2750 0.2650 0.2750 44,000 +0.01(+1.85%)
Dec 08, 2017 0.2900 0.2900 0.2700 0.2700 167,000 -0.02(-6.90%)
Dec 07, 2017 0.3000 0.3000 0.2900 0.2900 60,000 -0.03(-7.94%)
Dec 06, 2017 0.3150 0.3200 0.3050 0.3150 59,600 -0.02(-4.55%)
Dec 05, 2017 0.3300 0.3300 0.3150 0.3300 184,850 +0.00(+0.00%)
Dec 04, 2017 0.3300 0.3750 0.3150 0.3300 411,345 -0.01(-2.94%)
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.