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 (%)
Apr 30, 2020 0.1650 0.1650 0.1350 0.1400 46,578 +0.01(+7.69%)
Apr 29, 2020 0.1300 0.1300 0.1200 0.1300 123,500 +0.01(+4.00%)
Apr 28, 2020 0.1200 0.1250 0.1200 0.1250 8,500 +0.00(+0.00%)
Apr 27, 2020 0.1250 0.1300 0.1200 0.1250 36,600 +0.01(+4.17%)
Apr 24, 2020 0.1200 0.1350 0.1200 0.1200 26,000 -0.04(-22.58%)
Apr 23, 2020 0.1350 0.1600 0.1350 0.1550 50,800 +0.01(+10.71%)
Apr 22, 2020 0.1400 0.1400 0.1400 0.1400 104,034 +0.01(+3.70%)
Apr 21, 2020 0.1200 0.1350 0.1200 0.1350 46,999 +0.03(+28.57%)
Apr 20, 2020 0.1050 0.1050 0.1050 0.1050 7,200 +0.00(+0.00%)
Apr 17, 2020 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1050 0.1050 5,500 -0.01(-12.50%)
Apr 15, 2020 0.1100 0.1200 0.1100 0.1200 43,500 +0.00(+4.35%)
Apr 14, 2020 0.1100 0.1150 0.1100 0.1150 13,700 +0.01(+4.55%)
Apr 13, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Apr 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 06, 2020 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Apr 02, 2020 0.1050 0.1050 0.1000 0.1000 7,361 -0.01(-9.09%)
Apr 01, 2020 0.1200 0.1200 0.1100 0.1100 22,500 -0.04(-29.03%)
Mar 31, 2020 0.1550 0.1550 0.1550 0.1550 2,271 +0.01(+3.33%)
Mar 30, 2020 0.1300 0.1500 0.1300 0.1500 13,500 +0.05(+50.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0.1000 78,000 +0.01(+17.65%)
Mar 26, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 23, 2020 0.1000 0.1000 0.0900 0.0900 9,300 +0.00(+5.88%)
Mar 20, 2020 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Mar 19, 2020 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Mar 16, 2020 0.0850 0.0850 0.0850 0.0850 3,000 -0.07(-46.88%)
Mar 12, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Mar 11, 2020 0.1700 0.1700 0.1600 0.1650 28,000 -0.01(-2.94%)
Mar 09, 2020 0.1700 0.1700 0.1700 0.1700 33,000 -0.04(-19.05%)
Mar 06, 2020 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2100 12,000 -0.04(-14.29%)
Mar 02, 2020 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Feb 28, 2020 0.2500 0.2550 0.2300 0.2300 118,500 -0.02(-8.00%)
Feb 27, 2020 0.2550 0.2550 0.2500 0.2500 26,326 +0.00(+0.00%)
Feb 26, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Feb 25, 2020 0.2500 0.2500 0.2500 0.2500 111,450 +0.00(+0.00%)
Feb 24, 2020 0.2550 0.2550 0.2500 0.2500 40,500 +0.00(+0.00%)
Feb 21, 2020 0.2550 0.2550 0.2500 0.2500 28,600 +0.00(+0.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 18, 2020 0.2500 0.2500 0.2500 0.2500 183,900 +0.01(+4.17%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Feb 13, 2020 0.2400 0.2800 0.2400 0.2800 173,300 +0.02(+7.69%)
Feb 12, 2020 0.2700 0.2700 0.2600 0.2600 31,776 -0.01(-3.70%)
Feb 11, 2020 0.2500 0.2700 0.2500 0.2700 24,700 +0.02(+8.00%)
Feb 10, 2020 0.2400 0.2500 0.2400 0.2500 173,400 +0.01(+4.17%)
Feb 07, 2020 0.2400 0.2400 0.2400 0.2400 136,218 -0.01(-4.00%)
Feb 06, 2020 0.2500 0.2550 0.2500 0.2500 602,820 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 327,100 -0.01(-1.96%)
Feb 04, 2020 0.2500 0.2600 0.2500 0.2550 304,601 +0.01(+2.00%)
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.