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 (%)
Jul 31, 2018 0.3150 0.3150 0.2900 0.2900 16,700 -0.03(-7.94%)
Jul 30, 2018 0.3100 0.3150 0.3000 0.3150 20,480 +0.02(+5.00%)
Jul 27, 2018 0.2700 0.3300 0.2700 0.3000 214,200 +0.02(+5.26%)
Jul 26, 2018 0.3100 0.3100 0.2850 0.2850 195,693 -0.02(-6.56%)
Jul 25, 2018 0.3100 0.3100 0.3050 0.3050 30,001 +0.01(+1.67%)
Jul 24, 2018 0.3100 0.3100 0.3000 0.3000 14,000 -0.01(-3.23%)
Jul 23, 2018 0.3100 0.3100 0.3100 0.3100 42,480 +0.00(+0.00%)
Jul 20, 2018 0.3100 0.3100 0.3000 0.3100 137,402 +0.00(+0.00%)
Jul 19, 2018 0.3100 0.3100 0.3000 0.3100 69,800 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3150 0.3100 0.3100 124,000 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3150 0.3100 0.3100 111,600 -0.01(-1.59%)
Jul 16, 2018 0.3350 0.3350 0.3150 0.3150 89,231 -0.02(-5.97%)
Jul 13, 2018 0.3200 0.3350 0.3200 0.3350 71,000 +0.02(+4.69%)
Jul 12, 2018 0.3350 0.3450 0.3200 0.3200 196,600 -0.02(-5.88%)
Jul 11, 2018 0.3450 0.3450 0.3350 0.3400 615,950 -0.00(-1.45%)
Jul 10, 2018 0.3400 0.3450 0.3300 0.3450 163,000 +0.00(+0.00%)
Jul 09, 2018 0.3450 0.3450 0.3350 0.3450 265,550 +0.01(+2.99%)
Jul 06, 2018 0.3400 0.3450 0.3350 0.3350 77,825 +0.01(+1.52%)
Jul 05, 2018 0.3300 0.3450 0.3300 0.3300 55,500 -0.01(-1.49%)
Jul 04, 2018 0.3400 0.3400 0.3350 0.3350 29,500 -0.01(-2.90%)
Jul 03, 2018 0.3400 0.3450 0.3400 0.3450 30,000 +0.01(+4.55%)
Jun 29, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jun 28, 2018 0.3400 0.3450 0.3400 0.3400 32,000 +0.00(+0.00%)
Jun 27, 2018 0.3400 0.3450 0.3300 0.3400 66,047 -0.00(-1.45%)
Jun 26, 2018 0.3250 0.3450 0.3250 0.3450 139,000 +0.01(+4.55%)
Jun 25, 2018 0.3300 0.3300 0.3200 0.3300 56,724 -0.01(-2.94%)
Jun 22, 2018 0.3150 0.3400 0.3150 0.3400 15,500 +0.01(+3.03%)
Jun 21, 2018 0.3200 0.3300 0.3050 0.3300 58,601 +0.01(+3.13%)
Jun 20, 2018 0.3000 0.3200 0.3000 0.3200 201,000 +0.02(+4.92%)
Jun 19, 2018 0.3100 0.3100 0.3050 0.3050 18,760 -0.02(-4.69%)
Jun 18, 2018 0.3200 0.3200 0.3200 0.3200 84,000 +0.01(+3.23%)
Jun 15, 2018 0.3400 0.3100 0.3100 48,300 -0.03(-8.82%)
Jun 14, 2018 0.3400 0.3400 0.3300 0.3400 9,000 +0.00(+0.00%)
Jun 13, 2018 0.3300 0.3400 0.3300 0.3400 20,949 +0.01(+3.03%)
Jun 12, 2018 0.3400 0.3400 0.3300 0.3300 13,100 -0.01(-2.94%)
Jun 11, 2018 0.3350 0.3450 0.3350 0.3400 21,700 -0.00(-1.45%)
Jun 07, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 06, 2018 0.3250 0.3450 0.3250 0.3450 42,100 +0.02(+6.15%)
Jun 05, 2018 0.3400 0.3400 0.3250 0.3250 9,638 -0.01(-2.99%)
Jun 04, 2018 0.3450 0.3450 0.3250 0.3350 69,850 -0.01(-2.90%)
Jun 01, 2018 0.3450 0.3450 0.3300 0.3450 205,100 +0.00(+1.47%)
May 31, 2018 0.3300 0.3400 0.3300 0.3400 113,400 +0.00(+0.00%)
May 30, 2018 0.3300 0.3400 0.3150 0.3400 73,250 +0.00(+0.00%)
May 29, 2018 0.3400 0.3450 0.3400 0.3400 122,500 +0.01(+1.49%)
May 28, 2018 0.3350 0.3350 0.3350 0.3350 71,600 +0.02(+4.69%)
May 25, 2018 0.3450 0.3450 0.3200 0.3200 34,000 -0.02(-7.25%)
May 24, 2018 0.3250 0.3450 0.3250 0.3450 69,299 +0.03(+11.29%)
May 23, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
May 22, 2018 0.3200 0.3300 0.3100 0.3300 37,000 +0.02(+6.45%)
May 18, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
May 17, 2018 0.3050 0.3300 0.3050 0.3050 31,120 -0.01(-1.61%)
May 16, 2018 0.3350 0.3350 0.3050 0.3100 30,590 +0.00(+0.00%)
May 15, 2018 0.3200 0.3200 0.3100 0.3100 71,500 -0.03(-8.82%)
May 14, 2018 0.3250 0.3400 0.3250 0.3400 13,050 +0.01(+3.03%)
May 11, 2018 0.3300 0.3300 0.3300 0.3300 7,400 -0.01(-2.94%)
May 10, 2018 0.3250 0.3400 0.3250 0.3400 65,250 +0.02(+6.25%)
May 09, 2018 0.3000 0.3200 0.3000 0.3200 112,000 +0.02(+6.67%)
May 08, 2018 0.3000 0.3000 0.3000 0.3000 181,850 +0.00(+0.00%)
May 07, 2018 0.2950 0.3000 0.2900 0.3000 238,900 +0.00(+0.00%)
May 04, 2018 0.3000 0.3000 0.2950 0.3000 27,000 +0.00(+0.00%)
May 03, 2018 0.3000 0.3100 0.3000 0.3000 51,500 +0.00(+0.00%)
May 02, 2018 0.3100 0.3400 0.3000 0.3000 235,250 +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.