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 (%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 27, 2019 0.2200 0.2250 0.2200 0.2200 27,500 +0.01(+2.33%)
Jun 26, 2019 0.2100 0.2250 0.2100 0.2150 70,500 +0.01(+2.38%)
Jun 25, 2019 0.2150 0.2200 0.2100 0.2100 99,399 -0.01(-2.33%)
Jun 24, 2019 0.2000 0.2150 0.2000 0.2150 124,800 +0.01(+2.38%)
Jun 21, 2019 0.2150 0.2150 0.2100 0.2100 113,700 +0.00(+0.00%)
Jun 20, 2019 0.2200 0.2200 0.2050 0.2100 174,500 -0.01(-2.33%)
Jun 19, 2019 0.2200 0.2200 0.2150 0.2150 18,000 +0.01(+2.38%)
Jun 18, 2019 0.2100 0.2150 0.2100 0.2100 93,500 -0.01(-2.33%)
Jun 17, 2019 0.2300 0.2300 0.2100 0.2150 226,000 -0.02(-6.52%)
Jun 14, 2019 0.2250 0.2300 0.2250 0.2300 66,700 +0.00(+0.00%)
Jun 13, 2019 0.2300 0.2350 0.2200 0.2300 197,099 +0.01(+4.55%)
Jun 12, 2019 0.2350 0.2350 0.2150 0.2200 230,150 -0.01(-2.22%)
Jun 11, 2019 0.2350 0.2400 0.2100 0.2250 265,400 -0.01(-2.17%)
Jun 10, 2019 0.2500 0.2500 0.1950 0.2300 1,029,010 +0.01(+2.22%)
Jun 07, 2019 0.2350 0.2350 0.2250 0.2250 176,050 -0.02(-8.16%)
Jun 06, 2019 0.2400 0.2450 0.2300 0.2450 609,695 +0.01(+2.08%)
Jun 05, 2019 0.2250 0.2400 0.2200 0.2400 519,600 +0.00(+0.00%)
Jun 04, 2019 0.2400 0.2400 0.2250 0.2400 234,950 -0.01(-2.04%)
Jun 03, 2019 0.2600 0.2600 0.2450 0.2450 308,880 +0.00(+0.00%)
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%)
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.