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 (%)
Sep 28, 2018 0.2600 0.2600 0.2350 0.2600 137,500 +0.01(+4.00%)
Sep 27, 2018 0.2600 0.2600 0.2500 0.2500 33,000 -0.01(-3.85%)
Sep 26, 2018 0.2500 0.2600 0.2500 0.2600 2,885 +0.00(+0.00%)
Sep 25, 2018 0.2500 0.2600 0.2500 0.2600 76,500 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2700 0.2550 0.2600 31,200 -0.01(-3.70%)
Sep 21, 2018 0.2650 0.2700 0.2500 0.2700 76,048 +0.01(+1.89%)
Sep 20, 2018 0.2600 0.2650 0.2500 0.2650 71,500 -0.01(-1.85%)
Sep 19, 2018 0.2600 0.2700 0.2600 0.2700 95,800 +0.00(+0.00%)
Sep 18, 2018 0.2700 0.2800 0.2500 0.2700 140,400 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.2700 0.2700 47,670 -0.01(-5.26%)
Sep 14, 2018 0.2800 0.2850 0.2800 0.2850 31,000 +0.01(+5.56%)
Sep 13, 2018 0.2700 0.2700 0.2700 0.2700 13,600 -0.01(-3.57%)
Sep 12, 2018 0.2900 0.2900 0.2800 0.2800 23,000 +0.01(+3.70%)
Sep 11, 2018 0.2600 0.3000 0.2600 0.2700 54,000 +0.00(+0.00%)
Sep 10, 2018 0.2650 0.2700 0.2450 0.2700 110,770 +0.01(+1.89%)
Sep 07, 2018 0.2700 0.2700 0.2650 0.2650 100,888 -0.01(-1.85%)
Sep 06, 2018 0.3000 0.3000 0.2700 0.2700 120,000 -0.01(-3.57%)
Sep 05, 2018 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Sep 04, 2018 0.2800 0.3050 0.2800 0.2800 24,837 +0.00(+0.00%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Aug 30, 2018 0.2900 0.2950 0.2900 0.2950 175,440 +0.01(+5.36%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2800 69,000 -0.01(-3.45%)
Aug 28, 2018 0.2800 0.2950 0.2800 0.2900 40,500 +0.01(+1.75%)
Aug 27, 2018 0.2850 0.2950 0.2850 0.2850 19,000 +0.00(+0.00%)
Aug 24, 2018 0.3000 0.3100 0.2850 0.2850 106,176 +0.00(+1.79%)
Aug 23, 2018 0.2800 0.2800 0.2800 0.2800 21,600 -0.00(-1.75%)
Aug 22, 2018 0.2900 0.2950 0.2850 0.2850 40,932 +0.00(+1.79%)
Aug 21, 2018 0.2800 0.2950 0.2800 0.2800 133,575 -0.01(-3.45%)
Aug 20, 2018 0.2750 0.2900 0.2750 0.2900 56,000 -0.01(-3.33%)
Aug 17, 2018 0.2800 0.3000 0.2800 0.3000 55,000 +0.01(+3.45%)
Aug 16, 2018 0.2800 0.2900 0.2700 0.2900 41,799 +0.01(+3.57%)
Aug 15, 2018 0.2950 0.2950 0.2800 0.2800 60,500 -0.03(-9.68%)
Aug 14, 2018 0.2850 0.3100 0.2850 0.3100 32,500 +0.00(+0.00%)
Aug 13, 2018 0.2800 0.3100 0.2700 0.3100 206,200 +0.03(+12.73%)
Aug 10, 2018 0.2750 0.2750 0.2650 0.2750 40,204 -0.01(-1.79%)
Aug 09, 2018 0.2750 0.2800 0.2700 0.2800 63,372 +0.01(+3.70%)
Aug 08, 2018 0.2950 0.2950 0.2700 0.2700 164,535 -0.02(-6.90%)
Aug 07, 2018 0.2800 0.2900 0.2700 0.2900 87,900 +0.01(+3.57%)
Aug 03, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 02, 2018 0.2900 0.2900 0.2750 0.2900 32,500 -0.03(-7.94%)
Aug 01, 2018 0.2900 0.3150 0.2750 0.3150 104,352 +0.03(+8.62%)
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%)
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.