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%)
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.