Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Gold Inc (OP: CGLDF )

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 (%)
May 31, 2019 0.1906 0.1906 0.1840 0.1850 17,200 -0.02(-8.19%)
May 30, 2019 0.1922 0.2021 0.1922 0.2015 142,259 +0.01(+3.33%)
May 29, 2019 0.1816 0.1950 0.1816 0.1950 69,500 +0.02(+8.70%)
May 28, 2019 0.1850 0.1950 0.1794 0.1794 100,071 -0.02(-8.00%)
May 24, 2019 0.1850 0.1950 0.1850 0.1950 61,000 +0.00(+0.00%)
May 23, 2019 0.1950 0.1950 0.1950 0.1950 15,500 +0.00(+0.00%)
May 22, 2019 0.1950 0.1964 0.1950 0.1950 173,000 -0.00(-0.20%)
May 21, 2019 0.2026 0.2026 0.1954 0.1954 6,100 +0.01(+2.84%)
May 20, 2019 0.1820 0.1900 0.1820 0.1900 3,690 -0.02(-9.52%)
May 17, 2019 0.2060 0.2110 0.2060 0.2100 285,500 -0.01(-2.60%)
May 16, 2019 0.2100 0.2161 0.2100 0.2156 28,893 +0.01(+2.81%)
May 15, 2019 0.2100 0.2100 0.2097 0.2097 60,000 -0.00(-0.14%)
May 14, 2019 0.2100 0.2100 0.2100 0.2100 30,534 -0.01(-6.42%)
May 13, 2019 0.2000 0.2244 0.2000 0.2244 20,800 +0.01(+4.81%)
May 10, 2019 0.2100 0.2141 0.2100 0.2141 63,800 +0.01(+4.95%)
May 09, 2019 0.2030 0.2100 0.2030 0.2040 98,500 +0.00(+2.00%)
May 08, 2019 0.2000 0.2070 0.2000 0.2000 28,500 +0.00(+0.00%)
May 07, 2019 0.2049 0.2049 0.2000 0.2000 25,000 +0.00(+0.00%)
May 06, 2019 0.2000 0.2050 0.2000 0.2000 68,500 +0.00(+0.00%)
May 03, 2019 0.2040 0.2050 0.2000 0.2000 279,700 -0.01(-4.72%)
May 02, 2019 0.1981 0.2099 0.1981 0.2099 47,202 -0.00(-0.52%)
May 01, 2019 0.2330 0.2330 0.2110 0.2110 1,900 +0.01(+5.03%)
Apr 29, 2019 0.2009 0.2009 0.2009 0 -0.02(-7.89%)
Apr 26, 2019 0.2181 0.2181 0.2181 0.2181 1,000 +0.01(+5.26%)
Apr 25, 2019 0.2070 0.2072 0.2070 0.2072 75,000 +0.00(+0.10%)
Apr 24, 2019 0.2070 0.2070 0.2070 0.2070 25,000 -0.01(-2.82%)
Apr 23, 2019 0.2000 0.2159 0.1983 0.2130 143,700 +0.01(+2.90%)
Apr 22, 2019 0.2070 0.2070 0.2000 0.2070 53,000 +0.01(+5.56%)
Apr 18, 2019 0.2010 0.2010 0.1961 0.1961 30,500 -0.00(-2.44%)
Apr 17, 2019 0.2021 0.2021 0.2007 0.2010 20,500 -0.00(-0.74%)
Apr 16, 2019 0.2000 0.2030 0.2000 0.2025 40,000 +0.00(+0.00%)
Apr 15, 2019 0.2025 0.2025 0.2025 0.2025 5,000 +0.00(+0.00%)
Apr 12, 2019 0.2050 0.2074 0.2025 0.2025 35,000 -0.01(-3.53%)
Apr 11, 2019 0.2137 0.2180 0.2050 0.2099 22,000 +0.00(+2.39%)
Apr 10, 2019 0.2272 0.2284 0.2050 0.2050 78,214 -0.02(-8.73%)
Apr 09, 2019 0.2246 0.2246 0.2163 0.2246 95,300 +0.01(+6.90%)
Apr 08, 2019 0.2056 0.2268 0.2056 0.2101 383,951 +0.02(+11.34%)
Apr 05, 2019 0.1910 0.1910 0.1887 0.1887 60,500 -0.00(-2.23%)
Apr 04, 2019 0.1943 0.1943 0.1850 0.1930 59,500 +0.01(+4.32%)
Apr 03, 2019 0.1860 0.1900 0.1850 0.1850 85,500 +0.00(+0.82%)
Apr 02, 2019 0.1760 0.1906 0.1760 0.1835 28,185 +0.01(+4.32%)
Apr 01, 2019 0.1726 0.1850 0.1726 0.1759 7,000 -0.01(-4.92%)
Mar 29, 2019 0.1721 0.1899 0.1721 0.1850 29,200 +0.02(+12.80%)
Mar 28, 2019 0.1705 0.1705 0.1640 0.1640 5,000 -0.00(-0.61%)
Mar 27, 2019 0.1697 0.1697 0.1618 0.1650 32,000 -0.01(-3.06%)
Mar 26, 2019 0.1770 0.1770 0.1702 0.1702 7,030 -0.00(-0.47%)
Mar 25, 2019 0.1726 0.1780 0.1658 0.1710 34,000 +0.01(+4.27%)
Mar 22, 2019 0.1737 0.1737 0.1630 0.1640 207,800 -0.01(-4.65%)
Mar 21, 2019 0.1704 0.1800 0.1704 0.1720 94,928 -0.01(-7.03%)
Mar 20, 2019 0.1830 0.1850 0.1830 0.1850 61,027 +0.00(+1.59%)
Mar 19, 2019 0.1791 0.1821 0.1677 0.1821 3,900 +0.00(+0.17%)
Mar 18, 2019 0.1671 0.1818 0.1671 0.1818 37,812 +0.00(+2.13%)
Mar 15, 2019 0.1819 0.1859 0.1780 0.1780 65,800 -0.02(-8.01%)
Mar 14, 2019 0.1782 0.1935 0.1782 0.1935 3,167 +0.02(+8.46%)
Mar 13, 2019 0.1983 0.1983 0.1782 0.1784 62,920 -0.00(-1.44%)
Mar 12, 2019 0.1900 0.1900 0.1810 0.1810 3,000 -0.00(-2.53%)
Mar 11, 2019 0.2142 0.2142 0.1846 0.1857 75,964 -0.02(-11.78%)
Mar 08, 2019 0.1830 0.2300 0.1830 0.2105 629,400 +0.03(+19.06%)
Mar 07, 2019 0.1581 0.1768 0.1581 0.1768 292,675 +0.02(+12.18%)
Mar 06, 2019 0.1626 0.1750 0.1576 0.1576 383,114 -0.00(-1.50%)
Mar 05, 2019 0.1752 0.1770 0.1600 0.1600 154,400 -0.01(-6.10%)
Mar 04, 2019 0.1800 0.1900 0.1701 0.1704 104,125 -0.01(-6.48%)
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.