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 (%)
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%)
Sep 01, 2020 0.1503 0.1507 0.1429 0.1453 81,775 -0.00(-0.27%)
Aug 31, 2020 0.1402 0.1457 0.1330 0.1457 40,735 +0.01(+7.69%)
Aug 28, 2020 0.1402 0.1402 0.1300 0.1353 30,800 -0.00(-1.24%)
Aug 27, 2020 0.1369 0.1370 0.1313 0.1370 25,594 -0.00(-2.28%)
Aug 26, 2020 0.1270 0.1402 0.1270 0.1402 16,923 +0.01(+5.02%)
Aug 25, 2020 0.1316 0.1447 0.1309 0.1335 303,327 -0.01(-7.74%)
Aug 24, 2020 0.1463 0.1463 0.1335 0.1447 197,051 -0.01(-3.53%)
Aug 21, 2020 0.1508 0.1565 0.1400 0.1500 144,500 +0.00(+0.00%)
Aug 20, 2020 0.1550 0.1645 0.1430 0.1500 121,589 -0.01(-4.76%)
Aug 19, 2020 0.1600 0.1600 0.1549 0.1575 27,450 +0.00(+1.61%)
Aug 18, 2020 0.1633 0.1633 0.1527 0.1550 27,135 +0.00(+0.00%)
Aug 17, 2020 0.1607 0.1644 0.1494 0.1550 130,974 -0.00(-0.64%)
Aug 14, 2020 0.1335 0.1680 0.1335 0.1560 517,300 -0.01(-6.87%)
Aug 13, 2020 0.1899 0.1900 0.1389 0.1675 630,199 +0.01(+5.88%)
Aug 12, 2020 0.1600 0.1675 0.1550 0.1582 49,299 -0.00(-0.94%)
Aug 11, 2020 0.1629 0.1765 0.1522 0.1597 149,640 -0.01(-6.06%)
Aug 10, 2020 0.1700 0.1750 0.1570 0.1700 238,800 +0.00(+1.98%)
Aug 07, 2020 0.1724 0.1743 0.1586 0.1667 208,000 +0.01(+3.22%)
Aug 06, 2020 0.2025 0.2025 0.1561 0.1615 109,381 -0.01(-5.00%)
Aug 05, 2020 0.1827 0.1893 0.1682 0.1700 131,621 -0.00(-1.05%)
Aug 04, 2020 0.1621 0.1765 0.1621 0.1718 48,608 +0.00(+1.18%)
Aug 03, 2020 0.1690 0.1699 0.1430 0.1698 99,227 +0.01(+5.20%)
Jul 31, 2020 0.1651 0.1700 0.1600 0.1614 101,000 -0.01(-4.83%)
Jul 30, 2020 0.1884 0.1884 0.1650 0.1696 75,801 -0.01(-5.78%)
Jul 29, 2020 0.1850 0.1850 0.1800 0.1800 22,267 -0.00(-1.85%)
Jul 28, 2020 0.1800 0.2000 0.1798 0.1834 223,426 +0.00(+1.89%)
Jul 27, 2020 0.1790 0.1800 0.1616 0.1800 127,910 +0.02(+14.65%)
Jul 24, 2020 0.1578 0.1610 0.1546 0.1570 55,200 +0.00(+0.32%)
Jul 23, 2020 0.1650 0.1798 0.1547 0.1565 192,335 -0.01(-8.59%)
Jul 22, 2020 0.1800 0.1800 0.1650 0.1712 116,950 -0.00(-0.52%)
Jul 21, 2020 0.1691 0.1750 0.1670 0.1721 20,603 +0.00(+1.24%)
Jul 20, 2020 0.1430 0.1846 0.1430 0.1700 25,583 +0.01(+6.25%)
Jul 17, 2020 0.1756 0.1756 0.1600 0.1600 83,100 -0.01(-3.67%)
Jul 16, 2020 0.1690 0.1690 0.1661 0.1661 104,018 -0.01(-5.89%)
Jul 15, 2020 0.1606 0.1765 0.1502 0.1765 86,132 +0.01(+8.48%)
Jul 14, 2020 0.1600 0.1627 0.1549 0.1627 81,854 -0.01(-3.27%)
Jul 13, 2020 0.1797 0.1846 0.1682 0.1682 242,529 -0.00(-1.64%)
Jul 10, 2020 0.1774 0.1780 0.1520 0.1710 199,300 +0.01(+6.88%)
Jul 09, 2020 0.1685 0.1700 0.1500 0.1600 66,449 +0.02(+12.04%)
Jul 08, 2020 0.1343 0.1628 0.1315 0.1428 291,918 +0.01(+10.61%)
Jul 07, 2020 0.1350 0.1350 0.1212 0.1291 108,023 +0.00(+0.08%)
Jul 06, 2020 0.1235 0.1350 0.1215 0.1290 161,127 -0.01(-8.83%)
Jul 02, 2020 0.1291 0.1415 0.1219 0.1415 48,100 -0.01(-5.67%)
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.