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 (%)
Nov 30, 2020 0.0853 0.0853 0.0800 0.0809 45,551 -0.00(-4.60%)
Nov 27, 2020 0.0754 0.0890 0.0754 0.0848 146,600 +0.00(+0.12%)
Nov 25, 2020 0.0853 0.0904 0.0800 0.0847 307,200 +0.00(+5.74%)
Nov 24, 2020 0.0854 0.0900 0.0801 0.0801 43,400 -0.01(-7.40%)
Nov 23, 2020 0.0929 0.0929 0.0800 0.0865 212,165 -0.00(-1.59%)
Nov 20, 2020 0.0872 0.0929 0.0833 0.0879 39,300 -0.00(-0.90%)
Nov 19, 2020 0.0872 0.0922 0.0872 0.0887 27,970 +0.00(+0.23%)
Nov 18, 2020 0.0940 0.0971 0.0885 0.0885 74,896 -0.01(-6.65%)
Nov 17, 2020 0.1000 0.1022 0.0900 0.0948 244,649 -0.01(-7.96%)
Nov 16, 2020 0.1051 0.1127 0.1030 0.1030 53,900 -0.00(-1.81%)
Nov 13, 2020 0.1086 0.1086 0.1010 0.1049 14,200 -0.01(-4.64%)
Nov 12, 2020 0.1048 0.1120 0.1048 0.1100 180,000 +0.01(+8.48%)
Nov 11, 2020 0.1051 0.1051 0.1014 0.1014 1,000 -0.00(-1.36%)
Nov 10, 2020 0.1134 0.1134 0.1028 0.1028 110,561 -0.01(-9.59%)
Nov 09, 2020 0.1098 0.1137 0.1098 0.1137 38,000 -0.00(-1.56%)
Nov 06, 2020 0.1155 0.1155 0.1061 0.1155 80,500 +0.00(+2.21%)
Nov 05, 2020 0.1129 0.1130 0.1066 0.1130 473,500 +0.00(+4.24%)
Nov 04, 2020 0.1119 0.1119 0.1066 0.1084 34,900 -0.00(-1.45%)
Nov 03, 2020 0.1204 0.1204 0.1019 0.1100 120,902 -0.00(-1.43%)
Nov 02, 2020 0.1055 0.1153 0.1054 0.1116 74,165 +0.01(+5.88%)
Oct 30, 2020 0.1108 0.1108 0.1054 0.1054 73,600 -0.00(-4.18%)
Oct 29, 2020 0.1222 0.1222 0.1100 0.1100 131,815 -0.01(-6.54%)
Oct 28, 2020 0.1111 0.1177 0.1100 0.1177 6,997 -0.00(-3.92%)
Oct 27, 2020 0.1186 0.1225 0.1125 0.1225 233,000 +0.00(+3.11%)
Oct 26, 2020 0.1295 0.1295 0.1130 0.1188 117,710 -0.00(-1.00%)
Oct 23, 2020 0.1250 0.1328 0.1200 0.1200 230,200 -0.01(-4.00%)
Oct 22, 2020 0.1300 0.1310 0.1204 0.1250 53,759 -0.01(-6.23%)
Oct 21, 2020 0.1383 0.1393 0.1288 0.1333 51,800 -0.01(-4.65%)
Oct 20, 2020 0.1351 0.1398 0.1351 0.1398 6,530 +0.01(+7.54%)
Oct 19, 2020 0.1300 0.1375 0.1300 0.1300 7,400 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1332 0.1300 0.1300 6,700 -0.01(-3.70%)
Oct 15, 2020 0.1447 0.1447 0.1350 0.1350 5,290 -0.00(-2.60%)
Oct 14, 2020 0.1319 0.1386 0.1308 0.1386 16,891 -0.00(-1.63%)
Oct 13, 2020 0.1409 0.1409 0.1409 0.1409 450 -0.01(-8.51%)
Oct 12, 2020 0.1325 0.1540 0.1325 0.1540 2,145 +0.01(+6.28%)
Oct 09, 2020 0.1399 0.1449 0.1300 0.1449 94,200 +0.01(+4.24%)
Oct 08, 2020 0.1300 0.1400 0.1300 0.1390 16,800 +0.01(+6.84%)
Oct 06, 2020 0.1301 0.1301 0.1301 0 -0.01(-5.72%)
Oct 05, 2020 0.1380 0.1400 0.1351 0.1380 11,181 -0.00(-2.13%)
Oct 02, 2020 0.1489 0.1489 0.1410 0.1410 9,400 +0.01(+3.98%)
Oct 01, 2020 0.1388 0.1410 0.1356 0.1356 31,647 +0.00(+0.44%)
Sep 30, 2020 0.1397 0.1397 0.1300 0.1350 40,000 -0.00(-1.82%)
Sep 29, 2020 0.1400 0.1400 0.1320 0.1375 321,146 -0.01(-5.82%)
Sep 28, 2020 0.1595 0.1595 0.1415 0.1460 171,499 -0.02(-9.99%)
Sep 25, 2020 0.1552 0.1700 0.1552 0.1622 29,500 -0.01(-4.59%)
Sep 24, 2020 0.1622 0.1790 0.1611 0.1700 66,281 +0.02(+11.84%)
Sep 23, 2020 0.1670 0.1727 0.1520 0.1520 83,965 -0.02(-9.20%)
Sep 22, 2020 0.1620 0.1775 0.1600 0.1674 298,521 +0.01(+4.62%)
Sep 21, 2020 0.1600 0.1700 0.1500 0.1600 54,726 -0.01(-8.10%)
Sep 18, 2020 0.1642 0.1742 0.1569 0.1741 59,300 +0.01(+5.52%)
Sep 17, 2020 0.1600 0.1650 0.1500 0.1650 138,340 +0.02(+10.00%)
Sep 16, 2020 0.1465 0.1600 0.1465 0.1500 34,162 +0.01(+3.73%)
Sep 15, 2020 0.1400 0.1446 0.1381 0.1446 110,732 -0.00(-0.28%)
Sep 14, 2020 0.1430 0.1450 0.1430 0.1450 2,260 +0.00(+2.69%)
Sep 11, 2020 0.1500 0.1500 0.1412 0.1412 1,000 +0.00(+0.86%)
Sep 10, 2020 0.1483 0.1483 0.1350 0.1400 61,199 -0.01(-4.04%)
Sep 09, 2020 0.1405 0.1459 0.1405 0.1459 35,588 +0.01(+4.21%)
Sep 08, 2020 0.1386 0.1493 0.1352 0.1400 120,536 -0.01(-6.54%)
Sep 04, 2020 0.1448 0.1500 0.1400 0.1498 65,900 +0.01(+4.90%)
Sep 03, 2020 0.1448 0.1500 0.1400 0.1428 70,295 -0.00(-2.72%)
Sep 02, 2020 0.1415 0.1468 0.1399 0.1468 66,928 +0.00(+1.03%)
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.