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 (%)
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%)
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.