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 (%)
Apr 30, 2018 0.2850 0.2900 0.2700 0.2900 111,092 +0.01(+1.75%)
Apr 27, 2018 0.2750 0.2850 0.2750 0.2850 56,600 +0.01(+3.64%)
Apr 26, 2018 0.2800 0.2800 0.2650 0.2750 236,200 -0.01(-1.79%)
Apr 25, 2018 0.2900 0.2900 0.2800 0.2800 152,800 -0.01(-3.45%)
Apr 24, 2018 0.3000 0.3000 0.2850 0.2900 41,758 -0.02(-4.92%)
Apr 23, 2018 0.3050 0.3050 0.3000 0.3050 45,783 +0.01(+1.67%)
Apr 20, 2018 0.2950 0.3000 0.2950 0.3000 92,100 +0.01(+1.69%)
Apr 19, 2018 0.2950 0.2950 0.2900 0.2950 57,600 +0.01(+1.72%)
Apr 18, 2018 0.2850 0.2900 0.2850 0.2900 49,672 +0.01(+3.57%)
Apr 17, 2018 0.2850 0.2850 0.2800 0.2800 104,033 -0.01(-3.45%)
Apr 16, 2018 0.2950 0.2950 0.2850 0.2900 18,000 +0.01(+1.75%)
Apr 13, 2018 0.2900 0.3000 0.2800 0.2850 295,125 +0.00(+1.79%)
Apr 12, 2018 0.3000 0.3000 0.2800 0.2800 112,745 -0.01(-5.08%)
Apr 11, 2018 0.2850 0.3050 0.2800 0.2950 221,214 +0.01(+3.51%)
Apr 10, 2018 0.2850 0.2850 0.2850 0.2850 35,110 +0.00(+0.00%)
Apr 09, 2018 0.2850 0.2850 0.2850 0.2850 49,500 +0.00(+1.79%)
Apr 06, 2018 0.2850 0.2850 0.2800 0.2800 57,975 -0.01(-3.45%)
Apr 05, 2018 0.2900 0.2900 0.2850 0.2900 180,800 +0.00(+0.00%)
Apr 04, 2018 0.2900 0.2900 0.2850 0.2900 59,900 +0.01(+1.75%)
Apr 03, 2018 0.3050 0.3050 0.2850 0.2850 116,267 -0.02(-5.00%)
Apr 02, 2018 0.3100 0.3100 0.3000 0.3000 32,250 -0.01(-3.23%)
Mar 29, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 28, 2018 0.3200 0.3200 0.3100 0.3100 141,715 -0.01(-3.13%)
Mar 27, 2018 0.3150 0.3200 0.3100 0.3200 52,500 +0.00(+0.00%)
Mar 26, 2018 0.3000 0.3200 0.2900 0.3200 175,208 +0.03(+8.47%)
Mar 23, 2018 0.2850 0.3000 0.2850 0.2950 202,500 +0.01(+3.51%)
Mar 22, 2018 0.3100 0.3350 0.2850 0.2850 599,863 -0.03(-8.06%)
Mar 21, 2018 0.3200 0.3200 0.3100 0.3100 108,100 +0.02(+5.08%)
Mar 20, 2018 0.2950 0.2950 0.2850 0.2950 55,500 +0.00(+0.00%)
Mar 19, 2018 0.2950 0.2950 0.2900 0.2950 51,300 +0.00(+0.00%)
Mar 16, 2018 0.3000 0.3000 0.2900 0.2950 71,660 +0.00(+0.00%)
Mar 15, 2018 0.3000 0.3000 0.2950 0.2950 11,764 -0.01(-1.67%)
Mar 14, 2018 0.3200 0.3200 0.3000 0.3000 297,705 -0.03(-9.09%)
Mar 13, 2018 0.3150 0.3300 0.3150 0.3300 273,906 +0.01(+3.13%)
Mar 12, 2018 0.3250 0.3250 0.3200 0.3200 159,300 -0.01(-1.54%)
Mar 09, 2018 0.3250 0.3250 0.3200 0.3250 129,912 +0.00(+0.00%)
Mar 08, 2018 0.3350 0.3350 0.3250 0.3250 171,350 -0.01(-1.52%)
Mar 07, 2018 0.3350 0.3350 0.3300 0.3300 283,902 -0.01(-1.49%)
Mar 06, 2018 0.3350 0.3400 0.3250 0.3350 278,950 +0.01(+1.52%)
Mar 05, 2018 0.3450 0.3500 0.3250 0.3300 360,132 -0.01(-4.35%)
Mar 02, 2018 0.3250 0.3500 0.3250 0.3450 949,860 +0.00(+1.47%)
Mar 01, 2018 0.2900 0.3500 0.2900 0.3400 1,891,673 +0.07(+23.64%)
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%)
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.