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 (%)
Jun 08, 2021 0.0744 0.0744 0.0744 0 -0.00(-0.53%)
Jun 07, 2021 0.0735 0.0750 0.0694 0.0748 54,500 -0.00(-5.20%)
Jun 04, 2021 0.0784 0.0800 0.0777 0.0789 35,100 +0.00(+0.38%)
Jun 03, 2021 0.0748 0.0800 0.0748 0.0786 61,729 +0.00(+2.08%)
Jun 02, 2021 0.0772 0.0793 0.0743 0.0770 125,555 -0.00(-2.28%)
Jun 01, 2021 0.0725 0.0788 0.0725 0.0788 10,300 +0.00(+5.07%)
May 28, 2021 0.0750 0.0795 0.0750 0.0750 73,800 -0.00(-2.22%)
May 27, 2021 0.0753 0.0767 0.0753 0.0767 9,575 -0.00(-2.42%)
May 26, 2021 0.0817 0.0832 0.0780 0.0786 102,794 +0.01(+8.12%)
May 25, 2021 0.0880 0.0880 0.0701 0.0727 268,804 -0.02(-23.47%)
May 24, 2021 0.0846 0.0990 0.0818 0.0950 41,047 +0.01(+18.75%)
May 21, 2021 0.0807 0.0813 0.0800 0.0800 6,159 +0.00(+3.23%)
May 20, 2021 0.0775 0.0775 0.0775 0.0775 750 -0.00(-1.65%)
May 19, 2021 0.0750 0.0792 0.0711 0.0788 345,300 +0.00(+3.41%)
May 18, 2021 0.0795 0.0795 0.0744 0.0762 24,850 +0.00(+4.96%)
May 17, 2021 0.0700 0.0749 0.0698 0.0726 144,990 -0.00(-2.42%)
May 14, 2021 0.0710 0.0748 0.0710 0.0744 161,497 +0.00(+0.54%)
May 13, 2021 0.0704 0.0745 0.0704 0.0740 18,385 +0.00(+3.06%)
May 12, 2021 0.0771 0.0771 0.0718 0.0718 2,600 -0.00(-2.18%)
May 11, 2021 0.0750 0.0750 0.0734 0.0734 9,590 -0.00(-4.68%)
May 10, 2021 0.0782 0.0810 0.0770 0.0770 57,389 -0.00(-1.91%)
May 07, 2021 0.0785 0.0785 0.0785 0.0785 3,000 +0.00(+0.00%)
May 06, 2021 0.0635 0.0786 0.0635 0.0785 10,575 +0.00(+0.77%)
May 05, 2021 0.0777 0.0779 0.0750 0.0779 112,085 +0.00(+0.65%)
May 04, 2021 0.0777 0.0777 0.0760 0.0774 43,100 -0.00(-0.26%)
May 03, 2021 0.0781 0.0781 0.0767 0.0776 90,375 +0.00(+1.04%)
Apr 30, 2021 0.0770 0.0780 0.0768 0.0768 82,200 -0.00(-0.65%)
Apr 29, 2021 0.0809 0.0809 0.0773 0.0773 16,651 -0.00(-2.77%)
Apr 28, 2021 0.0763 0.0795 0.0763 0.0795 159,150 +0.00(+1.79%)
Apr 27, 2021 0.0783 0.0783 0.0781 0.0781 6,791 -0.01(-7.68%)
Apr 26, 2021 0.0800 0.0846 0.0771 0.0846 62,240 +0.00(+5.75%)
Apr 23, 2021 0.0808 0.0808 0.0776 0.0800 28,000 +0.00(+3.09%)
Apr 22, 2021 0.0783 0.0794 0.0776 0.0776 28,605 -0.00(-0.39%)
Apr 21, 2021 0.0784 0.0832 0.0771 0.0779 40,000 -0.00(-2.14%)
Apr 20, 2021 0.0785 0.0838 0.0785 0.0796 32,421 -0.00(-5.01%)
Apr 19, 2021 0.0813 0.0838 0.0813 0.0838 1,100 +0.00(+4.75%)
Apr 16, 2021 0.0822 0.0838 0.0800 0.0800 17,200 +0.00(+6.24%)
Apr 15, 2021 0.0867 0.0867 0.0753 0.0753 33,351 -0.01(-10.78%)
Apr 14, 2021 0.0837 0.0864 0.0837 0.0844 55,340 +0.00(+1.32%)
Apr 13, 2021 0.0833 0.0833 0.0833 0.0833 1,000 +0.00(+1.59%)
Apr 12, 2021 0.0832 0.0832 0.0820 0.0820 63,500 -0.00(-1.09%)
Apr 09, 2021 0.0873 0.0873 0.0829 0.0829 11,000 +0.00(+1.72%)
Apr 08, 2021 0.0815 0.0815 0.0815 35 +0.00(+0.00%)
Apr 07, 2021 0.0799 0.0823 0.0780 0.0815 20,283 +0.00(+2.00%)
Apr 06, 2021 0.0782 0.0800 0.0780 0.0799 42,541 -0.00(-0.13%)
Apr 05, 2021 0.0855 0.0855 0.0791 0.0800 12,795 +0.00(+0.25%)
Apr 01, 2021 0.0800 0.0820 0.0798 0.0798 41,000 +0.00(+0.76%)
Mar 31, 2021 0.0790 0.0800 0.0790 0.0792 25,890 +0.00(+0.13%)
Mar 30, 2021 0.0834 0.0834 0.0781 0.0791 62,079 -0.01(-9.91%)
Mar 29, 2021 0.0878 0.0878 0.0878 65 +0.00(+0.00%)
Mar 26, 2021 0.0863 0.0878 0.0863 0.0878 16,900 +0.01(+6.30%)
Mar 25, 2021 0.0850 0.0875 0.0792 0.0826 139,749 -0.00(-5.60%)
Mar 24, 2021 0.0879 0.0880 0.0848 0.0875 98,432 +0.00(+5.29%)
Mar 23, 2021 0.0842 0.0883 0.0796 0.0831 93,139 -0.01(-5.89%)
Mar 22, 2021 0.0850 0.0883 0.0850 0.0883 36,228 -0.00(-0.23%)
Mar 19, 2021 0.0887 0.0887 0.0850 0.0885 49,500 +0.00(+5.11%)
Mar 18, 2021 0.0886 0.0886 0.0842 0.0842 18,769 +0.00(+0.96%)
Mar 17, 2021 0.0831 0.0834 0.0831 0.0834 6,065 -0.00(-4.14%)
Mar 16, 2021 0.0872 0.0889 0.0837 0.0870 7,728 -0.00(-1.47%)
Mar 15, 2021 0.0849 0.0883 0.0810 0.0883 40,399 +0.00(+4.50%)
Mar 12, 2021 0.0843 0.0885 0.0834 0.0845 37,800 -0.00(-1.17%)
Mar 11, 2021 0.0855 0.0879 0.0830 0.0855 267,250 -0.00(-0.93%)
Mar 10, 2021 0.0919 0.0919 0.0835 0.0863 51,631 -0.01(-9.25%)
Mar 09, 2021 0.0872 0.0951 0.0866 0.0951 76,590 +0.01(+16.26%)
Mar 08, 2021 0.0846 0.0848 0.0810 0.0818 36,313 -0.01(-5.98%)
Mar 05, 2021 0.0820 0.0870 0.0820 0.0870 54,700 -0.00(-3.33%)
Mar 04, 2021 0.0880 0.0915 0.0844 0.0900 43,942 +0.00(+3.57%)
Mar 03, 2021 0.0900 0.0911 0.0860 0.0869 71,585 -0.01(-8.04%)
Mar 02, 2021 0.0865 0.0945 0.0865 0.0945 11,340 +0.01(+8.62%)
Mar 01, 2021 0.0880 0.0893 0.0850 0.0870 52,975 +0.00(+0.00%)
Feb 26, 2021 0.0913 0.0913 0.0870 0.0870 153,800 -0.00(-4.71%)
Feb 25, 2021 0.0945 0.0954 0.0900 0.0913 65,978 -0.01(-5.68%)
Feb 24, 2021 0.0948 0.0990 0.0920 0.0968 143,484 +0.00(+5.33%)
Feb 23, 2021 0.0956 0.0966 0.0900 0.0919 349,268 +0.00(+5.63%)
Feb 22, 2021 0.0900 0.0930 0.0870 0.0870 131,650 -0.00(-3.33%)
Feb 19, 2021 0.0891 0.0922 0.0862 0.0900 87,800 -0.00(-1.21%)
Feb 18, 2021 0.0917 0.0917 0.0867 0.0911 118,160 +0.00(+0.55%)
Feb 17, 2021 0.0910 0.0914 0.0880 0.0906 103,879 -0.00(-1.52%)
Feb 16, 2021 0.0900 0.0928 0.0867 0.0920 538,813 +0.00(+2.11%)
Feb 12, 2021 0.0941 0.0941 0.0886 0.0901 226,000 -0.00(-4.25%)
Feb 11, 2021 0.0943 0.0993 0.0941 0.0941 26,039 -0.01(-5.24%)
Feb 10, 2021 0.0948 0.1010 0.0928 0.0993 302,640 -0.00(-0.70%)
Feb 09, 2021 0.0947 0.1032 0.0924 0.1000 88,991 +0.01(+5.60%)
Feb 08, 2021 0.0905 0.0956 0.0901 0.0947 141,250 -0.01(-7.61%)
Feb 05, 2021 0.0920 0.1025 0.0900 0.1025 64,700 +0.01(+13.89%)
Feb 04, 2021 0.1000 0.1000 0.0898 0.0900 181,079 -0.01(-7.98%)
Feb 03, 2021 0.0915 0.0998 0.0915 0.0978 134,866 +0.00(+4.82%)
Feb 02, 2021 0.0961 0.0986 0.0933 0.0933 25,010 +0.00(+0.21%)
Feb 01, 2021 0.0930 0.0980 0.0930 0.0931 61,060 +0.00(+0.00%)
Jan 29, 2021 0.1000 0.1000 0.0930 0.0931 277,100 -0.01(-6.24%)
Jan 28, 2021 0.0971 0.1054 0.0951 0.0993 70,019 -0.00(-1.29%)
Jan 27, 2021 0.1018 0.1095 0.1000 0.1006 148,986 -0.01(-5.27%)
Jan 26, 2021 0.1081 0.1103 0.1055 0.1062 109,800 +0.00(+1.14%)
Jan 25, 2021 0.1001 0.1079 0.1000 0.1050 379,139 -0.00(-2.14%)
Jan 22, 2021 0.1170 0.1170 0.0970 0.1073 460,400 -0.00(-3.25%)
Jan 21, 2021 0.0867 0.1139 0.0861 0.1109 757,762 +0.02(+27.47%)
Jan 20, 2021 0.0900 0.0900 0.0869 0.0870 27,528 +0.00(+3.57%)
Jan 19, 2021 0.0940 0.0940 0.0840 0.0840 79,813 -0.01(-6.77%)
Jan 15, 2021 0.0928 0.0928 0.0810 0.0901 246,000 +0.00(+4.40%)
Jan 14, 2021 0.0914 0.0914 0.0863 0.0863 70,700 -0.00(-0.80%)
Jan 13, 2021 0.0914 0.0916 0.0860 0.0870 70,920 -0.00(-5.23%)
Jan 12, 2021 0.0897 0.0950 0.0850 0.0918 342,300 +0.01(+10.60%)
Jan 11, 2021 0.0862 0.0908 0.0809 0.0830 144,609 -0.00(-1.78%)
Jan 08, 2021 0.0863 0.0873 0.0785 0.0845 44,800 -0.01(-6.11%)
Jan 07, 2021 0.0962 0.0975 0.0900 0.0900 24,200 -0.01(-6.25%)
Jan 06, 2021 0.0975 0.0975 0.0913 0.0960 160,581 -0.00(-4.00%)
Jan 05, 2021 0.1017 0.1033 0.0942 0.1000 46,032 -0.00(-2.06%)
Jan 04, 2021 0.0925 0.1021 0.0925 0.1021 18,000 +0.01(+13.70%)
Dec 31, 2020 0.0898 0.0898 0.0898 117,897 +0.00(+0.00%)
Dec 30, 2020 0.0871 0.0913 0.0855 0.0898 117,897 -0.00(-1.75%)
Dec 29, 2020 0.0881 0.0942 0.0881 0.0914 89,355 +0.01(+8.17%)
Dec 28, 2020 0.0847 0.0900 0.0831 0.0845 88,563 -0.01(-7.14%)
Dec 24, 2020 0.0891 0.0910 0.0883 0.0910 41,300 +0.00(+2.36%)
Dec 23, 2020 0.0809 0.0891 0.0809 0.0889 66,300 +0.01(+6.59%)
Dec 22, 2020 0.0900 0.0900 0.0833 0.0834 100,350 +0.00(+0.48%)
Dec 21, 2020 0.0838 0.0870 0.0830 0.0830 82,915 -0.00(-4.16%)
Dec 18, 2020 0.0911 0.0911 0.0856 0.0866 222,400 -0.00(-0.57%)
Dec 17, 2020 0.0862 0.0900 0.0860 0.0871 17,900 +0.00(+4.94%)
Dec 16, 2020 0.0906 0.0906 0.0826 0.0830 104,300 -0.01(-11.80%)
Dec 15, 2020 0.0977 0.0977 0.0870 0.0941 16,175 +0.00(+5.02%)
Dec 14, 2020 0.0896 0.0896 0.0896 0.0896 810 -0.00(-0.44%)
Dec 11, 2020 0.0920 0.1032 0.0900 0.0900 2,800 -0.00(-4.86%)
Dec 10, 2020 0.0880 0.1032 0.0880 0.0946 144,690 -0.00(-3.57%)
Dec 09, 2020 0.0942 0.0998 0.0888 0.0981 88,969 +0.00(+4.03%)
Dec 08, 2020 0.0789 0.0943 0.0773 0.0943 491,829 +0.01(+17.87%)
Dec 07, 2020 0.0856 0.0856 0.0790 0.0800 213,457 -0.00(-2.91%)
Dec 04, 2020 0.0813 0.0867 0.0812 0.0824 94,700 -0.00(-3.06%)
Dec 03, 2020 0.0850 0.0873 0.0833 0.0850 270,864 +0.00(+0.00%)
Dec 02, 2020 0.0897 0.0900 0.0849 0.0850 70,180 +0.00(+0.12%)
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.