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 (%)
Aug 30, 2019 0.1559 0.1559 0.1559 0.1559 1,000 +0.00(+0.00%)
Aug 29, 2019 0.1559 0.1650 0.1559 0.1559 13,000 -0.01(-3.88%)
Aug 28, 2019 0.1622 0.1622 0.1622 0.1622 295 -0.00(-2.29%)
Aug 27, 2019 0.1450 0.1660 0.1350 0.1660 60,000 +0.00(+1.16%)
Aug 26, 2019 0.1560 0.1641 0.1450 0.1641 33,900 -0.00(-0.55%)
Aug 23, 2019 0.1785 0.1785 0.1580 0.1650 4,200 -0.01(-2.94%)
Aug 22, 2019 0.1700 0.1700 0.1700 0.1700 2,500 -0.00(-2.86%)
Aug 21, 2019 0.1807 0.1807 0.1750 0.1750 10,700 +0.00(+2.94%)
Aug 20, 2019 0.1700 0.1700 0.1700 0.1700 12,500 -0.01(-3.41%)
Aug 19, 2019 0.1757 0.1760 0.1757 0.1760 6,015 -0.01(-5.43%)
Aug 16, 2019 0.1854 0.1861 0.1854 0.1861 13,800 +0.00(+1.42%)
Aug 15, 2019 0.1835 0.1835 0.1835 1 +0.00(+0.00%)
Aug 13, 2019 0.1835 0.1835 0.1835 0 +0.01(+6.44%)
Aug 09, 2019 0.1724 0.1724 0.1724 0 -0.00(-1.88%)
Aug 08, 2019 0.1726 0.1757 0.1714 0.1757 7,106 +0.00(+0.69%)
Aug 07, 2019 0.1746 0.1760 0.1745 0.1745 9,486 +0.01(+6.01%)
Aug 06, 2019 0.1628 0.1646 0.1610 0.1646 18,533 +0.00(+2.87%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 +0.02(+11.58%)
Aug 01, 2019 0.1450 0.1550 0.1434 0.1434 15,532 -0.00(-2.38%)
Jul 31, 2019 0.1469 0.1469 0.1469 0.1469 22,500 -0.00(-2.07%)
Jul 30, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.02(-9.31%)
Jul 29, 2019 0.1713 0.1713 0.1615 0.1654 25,700 +0.00(+2.54%)
Jul 26, 2019 0.1700 0.1700 0.1612 0.1613 1,700 +0.00(+0.81%)
Jul 25, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+1.27%)
Jul 23, 2019 0.1580 0.1580 0.1580 0 -0.01(-6.45%)
Jul 22, 2019 0.1689 0.1689 0.1689 0.1689 4,050 +0.02(+12.60%)
Jul 19, 2019 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Jul 12, 2019 0.1520 0.1520 0.1520 0 +0.01(+8.26%)
Jul 11, 2019 0.1404 0.1404 0.1404 0.1404 1,250 -0.02(-10.00%)
Jul 10, 2019 0.1659 0.1659 0.1500 0.1560 6,025 -0.02(-13.14%)
Jul 02, 2019 0.1796 0.1796 0.1796 0 -0.02(-11.18%)
Jun 28, 2019 0.2022 0.2022 0.2022 0 +0.01(+5.15%)
Jun 24, 2019 0.1923 0.1923 0.1923 0 +0.00(+0.00%)
Jun 21, 2019 0.1923 0.1923 0.1923 0.1923 400 -0.01(-3.42%)
Jun 20, 2019 0.1924 0.1991 0.1924 0.1991 10,000 +0.01(+5.07%)
Jun 17, 2019 0.1895 0.1895 0.1895 0 -0.00(-0.68%)
Jun 14, 2019 0.1996 0.1996 0.1908 0.1908 3,600 +0.00(+0.42%)
Jun 13, 2019 0.2150 0.2150 0.1900 0.1900 5,550 -0.02(-11.63%)
Jun 12, 2019 0.2150 0.2150 0.2150 0.2150 28,000 +0.06(+40.43%)
May 24, 2019 0.1531 0.1531 0.1531 0 -0.01(-4.31%)
May 22, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 17, 2019 0.1400 0.1400 0.1400 0 -0.00(-1.96%)
May 14, 2019 0.1428 0.1428 0.1428 0 -0.01(-4.67%)
May 08, 2019 0.1498 0.1498 0.1498 0 +0.00(+3.31%)
May 06, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 03, 2019 0.1450 0.1450 0.1450 0.1450 5,700 +0.00(+0.00%)
May 02, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
May 01, 2019 0.1450 0.1450 0.1450 0.1450 12,500 -0.01(-4.42%)
Apr 30, 2019 0.1517 0.1517 0.1517 0.1517 2,000 +0.00(+1.13%)
Apr 29, 2019 0.1500 0.1500 0.1500 0.1500 290 -0.02(-14.04%)
Apr 24, 2019 0.1745 0.1745 0.1745 0 -0.03(-13.23%)
Apr 15, 2019 0.2011 0.2011 0.2011 0 -0.01(-5.81%)
Apr 10, 2019 0.2135 0.2135 0.2135 0 +0.02(+11.78%)
Apr 09, 2019 0.1909 0.1910 0.1909 0.1910 3,000 -0.01(-4.26%)
Apr 08, 2019 0.1995 0.1995 0.1995 0.1995 5,000 -0.01(-6.51%)
Apr 05, 2019 0.1856 0.2134 0.1856 0.2134 3,000 +0.01(+7.29%)
Apr 04, 2019 0.1989 0.1989 0.1989 0.1989 1,000 -0.00(-0.55%)
Mar 21, 2019 0.2000 0.2000 0.2000 0 -0.03(-11.78%)
Mar 18, 2019 0.2267 0.2267 0.2267 0 +0.02(+9.73%)
Mar 14, 2019 0.2066 0.2066 0.2066 0 -0.03(-13.63%)
Mar 01, 2019 0.2392 0.2392 0.2392 0 +0.01(+2.97%)
Feb 22, 2019 0.2323 0.2323 0.2323 0 -0.04(-13.71%)
Feb 21, 2019 0.2692 0.2692 0.2692 9,000 +0.00(+0.00%)
Feb 19, 2019 0.2692 0.2692 0.2692 0 +0.01(+3.78%)
Feb 15, 2019 0.2594 0.2594 0.2594 0.2594 400 +0.02(+6.27%)
Feb 11, 2019 0.2441 0.2441 0.2441 0 -0.01(-2.09%)
Feb 07, 2019 0.2493 0.2493 0.2493 0 +0.00(+1.92%)
Feb 06, 2019 0.2446 0.2446 0.2446 0.2446 600 +0.01(+6.35%)
Jan 31, 2019 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Jan 30, 2019 0.2800 0.2800 0.2710 0.2800 30,400 +0.00(+1.34%)
Jan 28, 2019 0.2763 0.2763 0.2763 0 +0.00(+0.00%)
Jan 22, 2019 0.2763 0.2763 0.2763 0 -0.00(-1.32%)
Jan 18, 2019 0.2839 0.2839 0.2800 0.2800 4,000 +0.03(+13.13%)
Jan 17, 2019 0.2500 0.2500 0.2475 0.2475 10,255 -0.03(-9.77%)
Jan 14, 2019 0.2743 0.2743 0.2743 0 +0.00(+1.59%)
Jan 10, 2019 0.2700 0.2700 0.2700 0 -0.02(-7.02%)
Jan 09, 2019 0.2904 0.2904 0.2755 0.2904 5,500 +0.00(+0.14%)
Jan 07, 2019 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Jan 03, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 02, 2019 0.2617 0.2780 0.2617 0.2700 28,500 +0.05(+24.77%)
Dec 20, 2018 0.2164 0.2164 0.2164 0 -0.01(-5.30%)
Dec 14, 2018 0.2285 0.2285 0.2285 0 -0.01(-4.79%)
Dec 13, 2018 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Dec 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 10, 2018 0.2588 0.2588 0.2500 0.2500 10,500 -0.01(-3.70%)
Dec 07, 2018 0.2556 0.2596 0.2556 0.2596 12,500 +0.01(+3.18%)
Dec 06, 2018 0.2489 0.2516 0.2489 0.2516 13,100 -0.01(-4.81%)
Dec 03, 2018 0.2643 0.2643 0.2643 0 +0.01(+2.20%)
Nov 30, 2018 0.2586 0.2586 0.2586 0.2586 6,000 +0.01(+4.23%)
Nov 29, 2018 0.2481 0.2481 0.2481 0.2481 4,578 -0.01(-4.06%)
Nov 27, 2018 0.2586 0.2586 0.2586 0 -0.01(-3.25%)
Nov 26, 2018 0.2673 0.2673 0.2673 0.2673 5,000 +0.01(+3.24%)
Nov 14, 2018 0.2589 0.2589 0.2589 0 -0.01(-5.27%)
Nov 13, 2018 0.2749 0.2755 0.2733 0.2733 11,000 -0.01(-2.39%)
Nov 08, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 01, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 31, 2018 0.2900 0.2900 0.2900 0.2900 20,000 -0.02(-7.32%)
Oct 29, 2018 0.3129 0.3129 0.3129 0 -0.02(-5.18%)
Oct 24, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 23, 2018 0.3300 0.3300 0.3289 0.3300 27,500 +0.00(+0.82%)
Oct 17, 2018 0.3273 0.3273 0.3273 0 -0.06(-14.90%)
Oct 16, 2018 0.3500 0.3846 0.3500 0.3846 41,000 +0.03(+7.13%)
Oct 15, 2018 0.3600 0.3600 0.3500 0.3590 35,000 +0.03(+8.79%)
Oct 12, 2018 0.3497 0.3497 0.3300 0.3300 15,000 +0.06(+21.15%)
Oct 10, 2018 0.2724 0.2724 0.2724 0 -0.04(-12.61%)
Oct 09, 2018 0.3117 0.3117 0.3117 0.3117 3,100 +0.00(+0.55%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 04, 2018 0.3376 0.3376 0.3100 0.3100 11,900 -0.01(-3.13%)
Oct 03, 2018 0.3200 0.3200 0.3197 0.3200 25,000 -0.01(-1.54%)
Oct 02, 2018 0.3300 0.3300 0.3162 0.3250 26,500 -0.01(-1.52%)
Sep 26, 2018 0.3300 0.3300 0.3300 0 -0.04(-10.62%)
Sep 19, 2018 0.3692 0.3692 0.3692 0 +0.00(+0.33%)
Sep 18, 2018 0.3700 0.3700 0.3680 0.3680 2,500 -0.00(-0.54%)
Sep 17, 2018 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.61%)
Sep 14, 2018 0.3799 0.3799 0.3799 0.3799 5,000 +0.01(+2.68%)
Sep 13, 2018 0.3600 0.3700 0.3600 0.3700 15,000 +0.02(+5.35%)
Sep 12, 2018 0.3100 0.3512 0.3100 0.3512 20,000 +0.03(+9.75%)
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.