Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contact Gold Corp (OP: CGOL )

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, 2019 0.1517 0.1517 0.1517 0.1517 2,000 +0.00(+1.13%)
Apr 29, 2019 0.1500 0.1500 0.1500 0.1500 290 -0.02(-14.04%)
Apr 24, 2019 0.1745 0.1745 0.1745 0 -0.03(-13.23%)
Apr 15, 2019 0.2011 0.2011 0.2011 0 -0.01(-5.81%)
Apr 10, 2019 0.2135 0.2135 0.2135 0 +0.02(+11.78%)
Apr 09, 2019 0.1909 0.1910 0.1909 0.1910 3,000 -0.01(-4.26%)
Apr 08, 2019 0.1995 0.1995 0.1995 0.1995 5,000 -0.01(-6.51%)
Apr 05, 2019 0.1856 0.2134 0.1856 0.2134 3,000 +0.01(+7.29%)
Apr 04, 2019 0.1989 0.1989 0.1989 0.1989 1,000 -0.00(-0.55%)
Mar 21, 2019 0.2000 0.2000 0.2000 0 -0.03(-11.78%)
Mar 18, 2019 0.2267 0.2267 0.2267 0 +0.02(+9.73%)
Mar 14, 2019 0.2066 0.2066 0.2066 0 -0.03(-13.63%)
Mar 01, 2019 0.2392 0.2392 0.2392 0 +0.01(+2.97%)
Feb 22, 2019 0.2323 0.2323 0.2323 0 -0.04(-13.71%)
Feb 21, 2019 0.2692 0.2692 0.2692 9,000 +0.00(+0.00%)
Feb 19, 2019 0.2692 0.2692 0.2692 0 +0.01(+3.78%)
Feb 15, 2019 0.2594 0.2594 0.2594 0.2594 400 +0.02(+6.27%)
Feb 11, 2019 0.2441 0.2441 0.2441 0 -0.01(-2.09%)
Feb 07, 2019 0.2493 0.2493 0.2493 0 +0.00(+1.92%)
Feb 06, 2019 0.2446 0.2446 0.2446 0.2446 600 +0.01(+6.35%)
Jan 31, 2019 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Jan 30, 2019 0.2800 0.2800 0.2710 0.2800 30,400 +0.00(+1.34%)
Jan 28, 2019 0.2763 0.2763 0.2763 0 +0.00(+0.00%)
Jan 22, 2019 0.2763 0.2763 0.2763 0 -0.00(-1.32%)
Jan 18, 2019 0.2839 0.2839 0.2800 0.2800 4,000 +0.03(+13.13%)
Jan 17, 2019 0.2500 0.2500 0.2475 0.2475 10,255 -0.03(-9.77%)
Jan 14, 2019 0.2743 0.2743 0.2743 0 +0.00(+1.59%)
Jan 10, 2019 0.2700 0.2700 0.2700 0 -0.02(-7.02%)
Jan 09, 2019 0.2904 0.2904 0.2755 0.2904 5,500 +0.00(+0.14%)
Jan 07, 2019 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Jan 03, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 02, 2019 0.2617 0.2780 0.2617 0.2700 28,500 +0.05(+24.77%)
Dec 20, 2018 0.2164 0.2164 0.2164 0 -0.01(-5.30%)
Dec 14, 2018 0.2285 0.2285 0.2285 0 -0.01(-4.79%)
Dec 13, 2018 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Dec 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 10, 2018 0.2588 0.2588 0.2500 0.2500 10,500 -0.01(-3.70%)
Dec 07, 2018 0.2556 0.2596 0.2556 0.2596 12,500 +0.01(+3.18%)
Dec 06, 2018 0.2489 0.2516 0.2489 0.2516 13,100 -0.01(-4.81%)
Dec 03, 2018 0.2643 0.2643 0.2643 0 +0.01(+2.20%)
Nov 30, 2018 0.2586 0.2586 0.2586 0.2586 6,000 +0.01(+4.23%)
Nov 29, 2018 0.2481 0.2481 0.2481 0.2481 4,578 -0.01(-4.06%)
Nov 27, 2018 0.2586 0.2586 0.2586 0 -0.01(-3.25%)
Nov 26, 2018 0.2673 0.2673 0.2673 0.2673 5,000 +0.01(+3.24%)
Nov 14, 2018 0.2589 0.2589 0.2589 0 -0.01(-5.27%)
Nov 13, 2018 0.2749 0.2755 0.2733 0.2733 11,000 -0.01(-2.39%)
Nov 08, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 01, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 31, 2018 0.2900 0.2900 0.2900 0.2900 20,000 -0.02(-7.32%)
Oct 29, 2018 0.3129 0.3129 0.3129 0 -0.02(-5.18%)
Oct 24, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 23, 2018 0.3300 0.3300 0.3289 0.3300 27,500 +0.00(+0.82%)
Oct 17, 2018 0.3273 0.3273 0.3273 0 -0.06(-14.90%)
Oct 16, 2018 0.3500 0.3846 0.3500 0.3846 41,000 +0.03(+7.13%)
Oct 15, 2018 0.3600 0.3600 0.3500 0.3590 35,000 +0.03(+8.79%)
Oct 12, 2018 0.3497 0.3497 0.3300 0.3300 15,000 +0.06(+21.15%)
Oct 10, 2018 0.2724 0.2724 0.2724 0 -0.04(-12.61%)
Oct 09, 2018 0.3117 0.3117 0.3117 0.3117 3,100 +0.00(+0.55%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 04, 2018 0.3376 0.3376 0.3100 0.3100 11,900 -0.01(-3.13%)
Oct 03, 2018 0.3200 0.3200 0.3197 0.3200 25,000 -0.01(-1.54%)
Oct 02, 2018 0.3300 0.3300 0.3162 0.3250 26,500 -0.01(-1.52%)
Sep 26, 2018 0.3300 0.3300 0.3300 0 -0.04(-10.62%)
Sep 19, 2018 0.3692 0.3692 0.3692 0 +0.00(+0.33%)
Sep 18, 2018 0.3700 0.3700 0.3680 0.3680 2,500 -0.00(-0.54%)
Sep 17, 2018 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.61%)
Sep 14, 2018 0.3799 0.3799 0.3799 0.3799 5,000 +0.01(+2.68%)
Sep 13, 2018 0.3600 0.3700 0.3600 0.3700 15,000 +0.02(+5.35%)
Sep 12, 2018 0.3100 0.3512 0.3100 0.3512 20,000 +0.03(+9.75%)
Sep 05, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 28, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 27, 2018 0.3356 0.3400 0.3356 0.3400 3,080 +0.02(+7.02%)
Aug 23, 2018 0.3177 0.3177 0.3177 0 -0.01(-4.34%)
Aug 22, 2018 0.3321 0.3321 0.3321 0.3321 600 -0.02(-5.11%)
Aug 20, 2018 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 15, 2018 0.3000 0.3000 0.3000 0 -0.06(-16.41%)
Aug 10, 2018 0.3589 0.3589 0.3589 0 +0.01(+2.54%)
Aug 08, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Aug 07, 2018 0.3499 0.3700 0.3499 0.3700 3,800 +0.08(+28.70%)
Jul 27, 2018 0.2875 0.2875 0.2875 0 -0.00(-0.86%)
Jul 26, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.92%)
Jul 06, 2018 0.2874 0.2874 0.2874 0 +0.00(+0.49%)
Jul 03, 2018 0.2860 0.2860 0.2860 0 +0.03(+9.61%)
Jun 29, 2018 0.2609 0.2609 0.2609 0 -0.01(-4.89%)
Jun 28, 2018 0.2817 0.2817 0.2743 0.2743 8,400 +0.07(+36.54%)
Jun 18, 2018 0.2009 0.2009 0.2009 0 -0.02(-9.26%)
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.