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 (%)
May 31, 2019 0.2600 0.2600 0.2450 0.2450 216,400 -0.02(-7.55%)
May 30, 2019 0.2700 0.2700 0.2600 0.2650 184,464 +0.01(+1.92%)
May 29, 2019 0.2500 0.2750 0.2500 0.2600 386,330 +0.02(+6.12%)
May 28, 2019 0.2450 0.2500 0.2450 0.2450 59,500 +0.00(+0.00%)
May 27, 2019 0.2650 0.2650 0.2450 0.2450 85,000 -0.01(-2.00%)
May 24, 2019 0.2600 0.2600 0.2500 0.2500 78,100 -0.01(-1.96%)
May 23, 2019 0.2650 0.2650 0.2450 0.2550 216,075 -0.01(-1.92%)
May 22, 2019 0.2650 0.2650 0.2600 0.2600 64,660 -0.01(-1.89%)
May 21, 2019 0.2650 0.2700 0.2650 0.2650 65,000 +0.00(+0.00%)
May 17, 2019 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
May 16, 2019 0.2800 0.2850 0.2800 0.2850 106,000 +0.00(+0.00%)
May 15, 2019 0.2800 0.2850 0.2800 0.2850 255,250 +0.00(+1.79%)
May 14, 2019 0.2850 0.2850 0.2750 0.2800 46,000 +0.00(+0.00%)
May 13, 2019 0.2850 0.2850 0.2800 0.2800 98,599 -0.00(-1.75%)
May 10, 2019 0.2800 0.2850 0.2800 0.2850 20,999 +0.01(+5.56%)
May 09, 2019 0.2700 0.2800 0.2700 0.2700 60,500 +0.01(+1.89%)
May 08, 2019 0.2650 0.2700 0.2650 0.2650 38,137 +0.00(+0.00%)
May 07, 2019 0.2700 0.2750 0.2650 0.2650 46,000 +0.00(+0.00%)
May 06, 2019 0.2700 0.2800 0.2650 0.2650 392,700 +0.00(+0.00%)
May 03, 2019 0.2750 0.2750 0.2650 0.2650 971,708 -0.01(-1.85%)
May 02, 2019 0.2700 0.2700 0.2700 0.2700 23,499 -0.01(-3.57%)
May 01, 2019 0.2850 0.2850 0.2800 0.2800 16,000 +0.01(+1.82%)
Apr 29, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 26, 2019 0.2900 0.2950 0.2750 0.2750 161,644 -0.01(-5.17%)
Apr 25, 2019 0.2800 0.2900 0.2800 0.2900 141,000 -0.01(-1.69%)
Apr 24, 2019 0.2900 0.2950 0.2850 0.2950 181,800 +0.00(+0.00%)
Apr 23, 2019 0.2650 0.2950 0.2650 0.2950 394,000 +0.01(+5.36%)
Apr 22, 2019 0.2800 0.2800 0.2700 0.2800 62,500 +0.02(+5.66%)
Apr 18, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Apr 17, 2019 0.2650 0.2700 0.2650 0.2700 18,405 +0.01(+1.89%)
Apr 16, 2019 0.2700 0.2700 0.2650 0.2650 411,100 -0.01(-1.85%)
Apr 15, 2019 0.2700 0.2750 0.2700 0.2700 531,250 +0.00(+0.00%)
Apr 12, 2019 0.2750 0.2750 0.2700 0.2700 389,300 -0.01(-1.82%)
Apr 11, 2019 0.2800 0.2800 0.2750 0.2750 450,000 +0.00(+0.00%)
Apr 10, 2019 0.2900 0.3000 0.2730 0.2750 801,370 -0.02(-8.33%)
Apr 09, 2019 0.2950 0.3050 0.2850 0.3000 1,040,600 +0.02(+5.26%)
Apr 08, 2019 0.2800 0.3050 0.2800 0.2850 902,187 +0.03(+14.00%)
Apr 05, 2019 0.2550 0.2550 0.2500 0.2500 1,418,999 -0.01(-1.96%)
Apr 04, 2019 0.2500 0.2600 0.2300 0.2550 688,879 +0.01(+2.00%)
Apr 03, 2019 0.2500 0.2500 0.2500 0.2500 317,000 +0.00(+0.00%)
Apr 02, 2019 0.2400 0.2550 0.2400 0.2500 350,992 +0.00(+0.00%)
Apr 01, 2019 0.2350 0.2500 0.2350 0.2500 267,500 -0.01(-1.96%)
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%)
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.