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, 2020 0.1152 0.1250 0.1021 0.1150 108,922 +0.01(+4.55%)
Apr 29, 2020 0.1027 0.1235 0.1000 0.1100 86,111 +0.01(+9.78%)
Apr 28, 2020 0.1167 0.1251 0.0951 0.1002 227,901 -0.00(-3.56%)
Apr 27, 2020 0.0966 0.1169 0.0966 0.1039 113,734 +0.01(+6.24%)
Apr 24, 2020 0.0945 0.1058 0.0750 0.0978 103,400 -0.01(-5.96%)
Apr 23, 2020 0.0964 0.1095 0.0940 0.1040 371,850 +0.01(+7.22%)
Apr 22, 2020 0.0937 0.1044 0.0900 0.0970 203,939 -0.00(-1.02%)
Apr 21, 2020 0.0967 0.1075 0.0200 0.0980 852,727 +0.00(+4.70%)
Apr 20, 2020 0.1011 0.1099 0.0880 0.0936 371,311 -0.01(-6.40%)
Apr 17, 2020 0.1068 0.1233 0.0969 0.1000 301,100 +0.00(+0.00%)
Apr 16, 2020 0.1136 0.1300 0.0800 0.1000 666,100 -0.01(-13.04%)
Apr 15, 2020 0.1328 1.000 0.1084 0.1150 2,321,811 -0.01(-11.54%)
Apr 14, 2020 0.0925 0.1700 0.0800 0.1300 2,737,581 +0.06(+85.71%)
Apr 13, 2020 0.0762 0.1099 0.0700 0.0700 392,540 +0.07(+34900.00%)
Apr 09, 2020 0.0839 0.0881 0.0002 0.0002 66,000 -0.07(-99.71%)
Apr 08, 2020 0.0664 0.0688 0.0664 0.0688 4,500 -0.01(-11.45%)
Apr 07, 2020 0.0772 0.0777 0.0772 0.0777 30,000 -0.01(-12.10%)
Apr 06, 2020 0.0884 0.0884 0.0884 0.0884 1,000 +0.01(+15.25%)
Apr 03, 2020 0.0800 0.0800 0.0647 0.0767 38,300 +0.00(+4.21%)
Apr 02, 2020 0.0736 0.0736 0.0736 0.0736 1,700 -0.00(-5.28%)
Apr 01, 2020 0.0777 0.0777 0.0777 0.0777 115 +0.00(+1.17%)
Mar 31, 2020 0.0768 0.0768 0.0768 0.0768 1,725 +0.01(+10.19%)
Mar 30, 2020 0.0696 0.0697 0.0696 0.0697 2,420 -0.01(-12.55%)
Mar 27, 2020 0.0800 0.0800 0.0797 0.0797 14,000 -0.00(-0.38%)
Mar 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 24, 2020 0.0672 0.0800 0.0672 0.0800 13,500 +0.01(+13.64%)
Mar 23, 2020 0.0704 0.0704 0.0704 0.0704 17,000 -0.00(-1.26%)
Mar 19, 2020 0.0713 0.0713 0.0713 0 +0.01(+16.89%)
Mar 18, 2020 0.0775 0.0775 0.0610 0.0610 22,475 +0.00(+0.66%)
Mar 17, 2020 0.0606 0.0606 0.0606 0.0606 720 -0.00(-6.77%)
Mar 16, 2020 0.0650 0.0650 0.0650 0.0650 15,000 -0.00(-4.41%)
Mar 13, 2020 0.0750 0.0868 0.0680 0.0680 97,000 -0.01(-9.33%)
Mar 12, 2020 0.0950 0.0950 0.0724 0.0750 46,664 -0.03(-25.00%)
Mar 11, 2020 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-6.80%)
Mar 10, 2020 0.1073 0.1073 0.1073 0.1073 415 +0.01(+12.95%)
Mar 09, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-9.26%)
Mar 06, 2020 0.1047 0.1047 0.1047 9 +0.00(+0.00%)
Mar 04, 2020 0.1047 0.1047 0.1047 0 -0.03(-19.46%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 2,850 +0.02(+18.18%)
Mar 02, 2020 0.0923 0.1156 0.0923 0.1100 7,300 -0.00(-0.99%)
Feb 28, 2020 0.1150 0.1150 0.1100 0.1111 13,300 -0.02(-13.20%)
Feb 27, 2020 0.1300 0.1300 0.1240 0.1280 7,750 -0.00(-1.54%)
Feb 26, 2020 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Feb 25, 2020 0.1320 0.1320 0.1300 0.1300 22,850 -0.01(-4.34%)
Feb 24, 2020 0.1376 0.1376 0.1359 0.1359 68,700 -0.00(-1.59%)
Feb 21, 2020 0.1340 0.1381 0.1340 0.1381 27,500 +0.02(+12.83%)
Feb 20, 2020 0.1371 0.1371 0.1200 0.1224 25,568 -0.01(-8.66%)
Feb 19, 2020 0.1433 0.1450 0.1340 0.1340 15,100 -0.00(-2.19%)
Feb 18, 2020 0.1370 0.1370 0.1370 0.1370 2,000 +0.01(+5.38%)
Feb 14, 2020 0.1416 0.1416 0.1300 0.1300 7,300 -0.01(-10.34%)
Feb 13, 2020 0.1400 0.1450 0.1400 0.1450 10,000 +0.01(+7.25%)
Feb 12, 2020 0.1301 0.1370 0.1300 0.1352 7,550 -0.00(-0.95%)
Feb 10, 2020 0.1365 0.1365 0.1365 0 -0.00(-1.37%)
Feb 06, 2020 0.1384 0.1384 0.1384 0 +0.01(+7.96%)
Feb 05, 2020 0.1352 0.1352 0.1282 0.1282 20,000 +0.01(+4.82%)
Feb 04, 2020 0.1353 0.1355 0.1223 0.1223 12,400 -0.02(-11.95%)
Feb 03, 2020 0.1389 0.1389 0.1389 0.1389 10,000 -0.00(-0.14%)
Jan 31, 2020 0.1456 0.1456 0.1391 0.1391 6,500 -0.01(-5.05%)
Jan 30, 2020 0.1465 0.1465 0.1465 0.1465 5,000 +0.00(+0.90%)
Jan 29, 2020 0.1470 0.1470 0.1452 0.1452 5,378 -0.00(-1.89%)
Jan 28, 2020 0.1523 0.1523 0.1480 0.1480 23,000 +0.01(+5.71%)
Jan 27, 2020 0.1400 0.1490 0.1400 0.1400 6,000 -0.00(-3.31%)
Jan 22, 2020 0.1448 0.1448 0.1448 0 -0.01(-8.82%)
Jan 21, 2020 0.1644 0.1644 0.1550 0.1588 10,600 -0.01(-5.53%)
Jan 17, 2020 0.1600 0.1681 0.1500 0.1681 86,000 +0.02(+11.03%)
Jan 16, 2020 0.1438 0.1514 0.1390 0.1514 23,500 +0.01(+8.22%)
Jan 15, 2020 0.1400 0.1400 0.1399 0.1399 29,000 +0.01(+7.20%)
Jan 14, 2020 0.1320 0.1413 0.1300 0.1305 36,695 -0.00(-3.33%)
Jan 13, 2020 0.1400 0.1400 0.1252 0.1350 21,860 -0.00(-0.74%)
Jan 10, 2020 0.1378 0.1399 0.1360 0.1360 56,100 +0.01(+4.62%)
Jan 09, 2020 0.1279 0.1304 0.1279 0.1300 187,389 -0.00(-3.49%)
Jan 08, 2020 0.1347 0.1347 0.1347 0.1347 21,000 -0.00(-0.22%)
Jan 07, 2020 0.1336 0.1350 0.1327 0.1350 80,387 +0.01(+8.00%)
Jan 06, 2020 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+3.05%)
Jan 03, 2020 0.1229 0.1250 0.1213 0.1213 8,100 -0.00(-1.06%)
Jan 02, 2020 0.1226 0.1226 0.1226 0.1226 4,000 +0.00(+0.16%)
Dec 31, 2019 0.1225 0.1228 0.1224 0.1224 6,100 +0.00(+2.00%)
Dec 30, 2019 0.1187 0.1200 0.1187 0.1200 4,524 +0.01(+5.26%)
Dec 27, 2019 0.1243 0.1243 0.1140 0.1140 4,000 +0.01(+12.43%)
Dec 23, 2019 0.1014 0.1014 0.1014 0 -0.01(-4.88%)
Dec 20, 2019 0.1066 0.1066 0.1066 0.1066 600 -0.00(-1.66%)
Dec 16, 2019 0.1084 0.1084 0.1084 0 -0.02(-17.94%)
Dec 13, 2019 0.1300 0.1347 0.1300 0.1321 700 +0.03(+29.51%)
Dec 06, 2019 0.1020 0.1020 0.1020 0 -0.02(-15.00%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 1,237 +0.01(+11.42%)
Dec 04, 2019 0.1077 0.1077 0.1077 0.1077 10,000 +0.00(+2.57%)
Dec 03, 2019 0.1100 0.1100 0.1050 0.1050 75,000 -0.00(-4.20%)
Dec 02, 2019 0.1178 0.1178 0.1073 0.1096 6,600 -0.01(-8.67%)
Nov 27, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 25, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 22, 2019 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Nov 20, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.46%)
Nov 14, 2019 0.1294 0.1294 0.1294 0 -0.00(-0.08%)
Nov 07, 2019 0.1295 0.1295 0.1295 0 +0.01(+9.56%)
Nov 06, 2019 0.1182 0.1182 0.1182 5,000 +0.00(+0.00%)
Nov 01, 2019 0.1182 0.1182 0.1182 0 -0.01(-10.45%)
Oct 29, 2019 0.1320 0.1320 0.1320 0 +0.00(+3.13%)
Oct 25, 2019 0.1280 0.1280 0.1280 0 -0.00(-0.08%)
Oct 24, 2019 0.1281 0.1281 0.1281 0.1281 500 -0.00(-1.46%)
Oct 23, 2019 0.1400 0.1404 0.1300 0.1300 29,100 -0.01(-7.14%)
Oct 22, 2019 0.1480 0.1480 0.1400 0.1400 10,000 -0.00(-1.13%)
Oct 18, 2019 0.1416 0.1416 0.1416 0 -0.00(-3.34%)
Oct 17, 2019 0.1428 0.1465 0.1428 0.1465 10,000 +0.00(+0.41%)
Oct 15, 2019 0.1459 0.1459 0.1459 0 +0.01(+4.21%)
Oct 10, 2019 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Oct 08, 2019 0.1650 0.1650 0.1650 0 +0.02(+11.19%)
Oct 07, 2019 0.1488 0.1495 0.1400 0.1484 3,500 +0.01(+9.93%)
Oct 04, 2019 0.1350 0.1350 0.1350 0.1350 28,000 -0.01(-3.57%)
Oct 02, 2019 0.1400 0.1400 0.1400 0 +0.03(+28.56%)
Oct 01, 2019 0.1300 0.1300 0.1089 0.1089 9,000 -0.02(-13.57%)
Sep 25, 2019 0.1260 0.1260 0.1260 0 -0.02(-16.56%)
Sep 24, 2019 0.1510 0.1510 0.1510 0.1510 3,500 +0.02(+16.42%)
Sep 23, 2019 0.1297 0.1297 0.1297 0.1297 5,100 -0.02(-12.89%)
Sep 20, 2019 0.1298 0.1489 0.1298 0.1489 14,300 +0.01(+9.97%)
Sep 19, 2019 0.1353 0.1354 0.1353 0.1354 2,000 -0.02(-11.27%)
Sep 18, 2019 0.1526 0.1526 0.1526 0.1526 4,000 +0.01(+3.53%)
Sep 17, 2019 0.1503 0.1503 0.1474 0.1474 56,900 +0.00(+0.27%)
Sep 16, 2019 0.1338 0.1470 0.1338 0.1470 2,480 +0.01(+5.00%)
Sep 12, 2019 0.1400 0.1400 0.1400 0 -0.01(-7.77%)
Sep 11, 2019 0.1874 0.1874 0.1518 0.1518 51,030 -0.03(-16.64%)
Sep 10, 2019 0.1862 0.1862 0.1821 0.1821 6,005 -0.00(-1.89%)
Sep 09, 2019 0.1856 0.1856 0.1856 0.1856 18,000 -0.00(-0.05%)
Sep 06, 2019 0.1659 0.1857 0.1659 0.1857 9,000 +0.02(+12.96%)
Sep 03, 2019 0.1644 0.1644 0.1644 0 +0.01(+5.45%)
Aug 30, 2019 0.1559 0.1559 0.1559 0.1559 1,000 +0.00(+0.00%)
Aug 29, 2019 0.1559 0.1650 0.1559 0.1559 13,000 -0.01(-3.88%)
Aug 28, 2019 0.1622 0.1622 0.1622 0.1622 295 -0.00(-2.29%)
Aug 27, 2019 0.1450 0.1660 0.1350 0.1660 60,000 +0.00(+1.16%)
Aug 26, 2019 0.1560 0.1641 0.1450 0.1641 33,900 -0.00(-0.55%)
Aug 23, 2019 0.1785 0.1785 0.1580 0.1650 4,200 -0.01(-2.94%)
Aug 22, 2019 0.1700 0.1700 0.1700 0.1700 2,500 -0.00(-2.86%)
Aug 21, 2019 0.1807 0.1807 0.1750 0.1750 10,700 +0.00(+2.94%)
Aug 20, 2019 0.1700 0.1700 0.1700 0.1700 12,500 -0.01(-3.41%)
Aug 19, 2019 0.1757 0.1760 0.1757 0.1760 6,015 -0.01(-5.43%)
Aug 16, 2019 0.1854 0.1861 0.1854 0.1861 13,800 +0.00(+1.42%)
Aug 15, 2019 0.1835 0.1835 0.1835 1 +0.00(+0.00%)
Aug 13, 2019 0.1835 0.1835 0.1835 0 +0.01(+6.44%)
Aug 09, 2019 0.1724 0.1724 0.1724 0 -0.00(-1.88%)
Aug 08, 2019 0.1726 0.1757 0.1714 0.1757 7,106 +0.00(+0.69%)
Aug 07, 2019 0.1746 0.1760 0.1745 0.1745 9,486 +0.01(+6.01%)
Aug 06, 2019 0.1628 0.1646 0.1610 0.1646 18,533 +0.00(+2.87%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 +0.02(+11.58%)
Aug 01, 2019 0.1450 0.1550 0.1434 0.1434 15,532 -0.00(-2.38%)
Jul 31, 2019 0.1469 0.1469 0.1469 0.1469 22,500 -0.00(-2.07%)
Jul 30, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.02(-9.31%)
Jul 29, 2019 0.1713 0.1713 0.1615 0.1654 25,700 +0.00(+2.54%)
Jul 26, 2019 0.1700 0.1700 0.1612 0.1613 1,700 +0.00(+0.81%)
Jul 25, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+1.27%)
Jul 23, 2019 0.1580 0.1580 0.1580 0 -0.01(-6.45%)
Jul 22, 2019 0.1689 0.1689 0.1689 0.1689 4,050 +0.02(+12.60%)
Jul 19, 2019 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Jul 12, 2019 0.1520 0.1520 0.1520 0 +0.01(+8.26%)
Jul 11, 2019 0.1404 0.1404 0.1404 0.1404 1,250 -0.02(-10.00%)
Jul 10, 2019 0.1659 0.1659 0.1500 0.1560 6,025 -0.02(-13.14%)
Jul 02, 2019 0.1796 0.1796 0.1796 0 -0.02(-11.18%)
Jun 28, 2019 0.2022 0.2022 0.2022 0 +0.01(+5.15%)
Jun 24, 2019 0.1923 0.1923 0.1923 0 +0.00(+0.00%)
Jun 21, 2019 0.1923 0.1923 0.1923 0.1923 400 -0.01(-3.42%)
Jun 20, 2019 0.1924 0.1991 0.1924 0.1991 10,000 +0.01(+5.07%)
Jun 17, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.68%)
Jun 14, 2019 0.1996 0.1996 0.1908 0.1908 3,600 +0.00(+0.42%)
Jun 13, 2019 0.2150 0.2150 0.1900 0.1900 5,550 -0.02(-11.63%)
Jun 12, 2019 0.2150 0.2150 0.2150 0.2150 28,000 +0.06(+40.43%)
May 24, 2019 0.1531 0.1531 0.1531 0 -0.01(-4.31%)
May 22, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 17, 2019 0.1400 0.1400 0.1400 0 -0.00(-1.96%)
May 14, 2019 0.1428 0.1428 0.1428 0 -0.01(-4.67%)
May 08, 2019 0.1498 0.1498 0.1498 0 +0.00(+3.31%)
May 06, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 03, 2019 0.1450 0.1450 0.1450 0.1450 5,700 +0.00(+0.00%)
May 02, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +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.