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 (%)
Mar 29, 2019 0.2350 0.2550 0.2350 0.2550 155,500 +0.02(+8.51%)
Mar 28, 2019 0.2350 0.2350 0.2200 0.2350 354,500 +0.00(+2.17%)
Mar 27, 2019 0.2400 0.2400 0.2200 0.2300 227,000 +0.01(+4.55%)
Mar 26, 2019 0.2350 0.2350 0.2200 0.2200 82,429 -0.01(-4.35%)
Mar 25, 2019 0.2300 0.2350 0.2250 0.2300 50,200 +0.01(+4.55%)
Mar 22, 2019 0.2200 0.2250 0.2150 0.2200 135,700 -0.01(-2.22%)
Mar 21, 2019 0.2300 0.2400 0.2250 0.2250 124,836 -0.01(-6.25%)
Mar 20, 2019 0.2400 0.2400 0.2400 0.2400 101,027 +0.00(+0.00%)
Mar 19, 2019 0.2400 0.2500 0.2250 0.2400 121,700 +0.00(+0.00%)
Mar 18, 2019 0.2350 0.2400 0.2300 0.2400 69,250 +0.01(+2.13%)
Mar 15, 2019 0.2450 0.2450 0.2350 0.2350 163,500 -0.01(-4.08%)
Mar 14, 2019 0.2400 0.2450 0.2400 0.2450 17,500 +0.01(+2.08%)
Mar 13, 2019 0.2500 0.2600 0.2400 0.2400 128,000 -0.01(-2.04%)
Mar 12, 2019 0.2500 0.2500 0.2450 0.2450 43,500 -0.02(-5.77%)
Mar 11, 2019 0.2900 0.2900 0.2400 0.2600 666,054 -0.04(-13.33%)
Mar 08, 2019 0.2450 0.3100 0.2450 0.3000 475,097 +0.07(+27.66%)
Mar 07, 2019 0.2250 0.2350 0.2250 0.2350 294,600 +0.02(+9.30%)
Mar 06, 2019 0.2150 0.2350 0.2150 0.2150 157,100 +0.01(+2.38%)
Mar 05, 2019 0.2300 0.2400 0.2100 0.2100 94,590 -0.04(-16.00%)
Mar 04, 2019 0.2450 0.2600 0.2300 0.2500 504,040 +0.01(+2.04%)
Mar 01, 2019 0.2600 0.2800 0.2400 0.2450 299,875 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.2700 0.2400 0.2450 213,700 -0.02(-7.55%)
Feb 27, 2019 0.2650 0.2700 0.2600 0.2650 90,400 -0.01(-3.64%)
Feb 26, 2019 0.2900 0.2900 0.2550 0.2750 552,705 -0.02(-6.78%)
Feb 25, 2019 0.3200 0.3300 0.2900 0.2950 566,381 -0.02(-4.84%)
Feb 22, 2019 0.2850 0.3100 0.2850 0.3100 172,900 +0.02(+5.08%)
Feb 21, 2019 0.2950 0.3000 0.2900 0.2950 37,000 +0.00(+0.00%)
Feb 20, 2019 0.2900 0.2950 0.2850 0.2950 30,700 +0.01(+1.72%)
Feb 19, 2019 0.2900 0.2900 0.2800 0.2900 175,083 +0.00(+0.00%)
Feb 15, 2019 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Feb 14, 2019 0.2800 0.2800 0.2650 0.2650 22,780 +0.00(+0.00%)
Feb 13, 2019 0.2800 0.2800 0.2650 0.2650 2,400 -0.02(-5.36%)
Feb 12, 2019 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Feb 07, 2019 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 06, 2019 0.2700 0.2800 0.2600 0.2600 54,650 -0.01(-3.70%)
Feb 05, 2019 0.2800 0.2800 0.2650 0.2700 13,870 -0.01(-3.57%)
Feb 04, 2019 0.2700 0.2800 0.2700 0.2800 49,500 +0.01(+1.82%)
Feb 01, 2019 0.2900 0.2900 0.2750 0.2750 10,000 -0.01(-1.79%)
Jan 31, 2019 0.2850 0.3000 0.2800 0.2800 70,170 -0.00(-1.75%)
Jan 30, 2019 0.3200 0.3200 0.2800 0.2850 63,000 -0.05(-13.64%)
Jan 29, 2019 0.2500 0.3300 0.2500 0.3300 166,287 +0.08(+32.00%)
Jan 28, 2019 0.2450 0.2500 0.2400 0.2500 104,500 +0.00(+0.00%)
Jan 25, 2019 0.2350 0.2500 0.2300 0.2500 83,999 +0.01(+4.17%)
Jan 24, 2019 0.2400 0.2400 0.2300 0.2400 38,000 +0.00(+0.00%)
Jan 23, 2019 0.2450 0.2550 0.2400 0.2400 39,150 +0.00(+0.00%)
Jan 22, 2019 0.2350 0.2450 0.2350 0.2400 99,400 +0.01(+2.13%)
Jan 21, 2019 0.2350 0.2350 0.2350 0.2350 7,417 +0.00(+0.00%)
Jan 18, 2019 0.2350 0.2350 0.2200 0.2350 14,430 +0.00(+2.17%)
Jan 17, 2019 0.2350 0.2350 0.2300 0.2300 6,700 -0.00(-2.13%)
Jan 16, 2019 0.2400 0.2400 0.2350 0.2350 41,000 -0.01(-2.08%)
Jan 15, 2019 0.2350 0.2400 0.2200 0.2400 34,650 +0.01(+4.35%)
Jan 14, 2019 0.2300 0.2300 0.2300 0.2300 260,000 +0.00(+0.00%)
Jan 11, 2019 0.2400 0.2400 0.2250 0.2300 253,100 -0.01(-4.17%)
Jan 09, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 08, 2019 0.2350 0.2450 0.2350 0.2450 31,900 +0.01(+4.26%)
Jan 07, 2019 0.2350 0.2400 0.2300 0.2350 222,855 +0.00(+2.17%)
Jan 04, 2019 0.2200 0.2350 0.2200 0.2300 104,982 +0.01(+2.22%)
Jan 03, 2019 0.2300 0.2300 0.2250 0.2250 32,000 -0.01(-2.17%)
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.