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%)
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.