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 (%)
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%)
Jul 01, 2020 0.1500 0.1500 0.1350 0.1500 58,625 +0.02(+15.38%)
Jun 30, 2020 0.1075 0.1500 0.1025 0.1300 454,739 +0.02(+13.14%)
Jun 29, 2020 0.1042 0.1300 0.1000 0.1149 176,392 +0.01(+14.90%)
Jun 26, 2020 0.1150 0.1150 0.1000 0.1000 139,300 -0.01(-9.09%)
Jun 25, 2020 0.1001 0.1125 0.1001 0.1100 66,990 +0.00(+0.00%)
Jun 24, 2020 0.1125 0.1150 0.0903 0.1100 143,161 -0.00(-0.54%)
Jun 23, 2020 0.1130 0.1130 0.1090 0.1106 16,542 -0.00(-3.83%)
Jun 22, 2020 0.1100 0.1500 0.1001 0.1150 62,800 +0.01(+12.09%)
Jun 19, 2020 0.1000 0.1033 0.1000 0.1026 89,100 -0.00(-2.29%)
Jun 18, 2020 0.1099 0.1099 0.1000 0.1050 15,715 -0.00(-1.87%)
Jun 17, 2020 0.1070 0.1070 0.1070 0.1070 1,051 +0.00(+1.71%)
Jun 16, 2020 0.1003 0.1071 0.1003 0.1052 16,336 -0.00(-0.09%)
Jun 15, 2020 0.1056 0.1079 0.0982 0.1053 109,404 -0.01(-6.23%)
Jun 12, 2020 0.1089 0.1150 0.1000 0.1123 74,300 +0.01(+5.64%)
Jun 11, 2020 0.1002 0.1142 0.1002 0.1063 191,683 -0.00(-2.48%)
Jun 10, 2020 0.1000 0.1090 0.1000 0.1090 79,314 +0.00(+0.18%)
Jun 09, 2020 0.1010 0.1095 0.1010 0.1088 81,456 +0.00(+3.13%)
Jun 08, 2020 0.1059 0.1098 0.1010 0.1055 132,001 +0.00(+0.19%)
Jun 05, 2020 0.1056 0.1100 0.1010 0.1053 189,000 -0.00(-4.27%)
Jun 04, 2020 0.0991 0.1102 0.0991 0.1100 85,548 +0.00(+0.00%)
Jun 03, 2020 0.1001 0.1125 0.1001 0.1100 205,213 -0.00(-0.72%)
Jun 02, 2020 0.1150 0.1150 0.1025 0.1108 81,556 +0.01(+8.20%)
Jun 01, 2020 0.1013 0.1200 0.1000 0.1024 48,435 -0.00(-0.39%)
May 29, 2020 0.1001 0.1028 0.1001 0.1028 14,500 -0.00(-3.47%)
May 28, 2020 0.1005 0.1125 0.0987 0.1065 58,207 +0.01(+6.50%)
May 27, 2020 0.1097 0.1125 0.0986 0.1000 114,259 -0.01(-8.26%)
May 26, 2020 0.1140 0.1194 0.1002 0.1090 118,915 -0.00(-0.82%)
May 22, 2020 0.1100 0.1100 0.1042 0.1099 80,500 -0.00(-0.09%)
May 21, 2020 0.1068 0.1101 0.1003 0.1100 41,458 +0.01(+4.76%)
May 20, 2020 0.1135 0.1135 0.0750 0.1050 42,810 -0.01(-4.55%)
May 19, 2020 0.0750 0.1149 0.0750 0.1100 103,389 +0.01(+4.76%)
May 18, 2020 0.1050 0.1104 0.0890 0.1050 137,318 -0.00(-4.28%)
May 15, 2020 0.1097 0.1097 0.0901 0.1097 142,800 +0.01(+7.55%)
May 14, 2020 0.1094 0.1094 0.1005 0.1020 23,248 -0.01(-7.19%)
May 13, 2020 0.1012 0.1099 0.1002 0.1099 64,524 +0.01(+5.77%)
May 12, 2020 0.1107 0.1107 0.1022 0.1039 49,139 -0.00(-3.71%)
May 11, 2020 0.1200 0.1200 0.1042 0.1079 112,469 -0.00(-1.73%)
May 08, 2020 0.1142 0.1142 0.1050 0.1098 30,500 +0.01(+6.60%)
May 07, 2020 0.1005 0.1199 0.1005 0.1030 30,011 -0.01(-6.36%)
May 06, 2020 0.1050 0.1161 0.1010 0.1100 43,240 +0.01(+8.37%)
May 05, 2020 0.1110 0.1169 0.1000 0.1015 71,937 -0.01(-6.19%)
May 04, 2020 0.1098 0.1166 0.1014 0.1082 75,170 +0.00(+0.93%)
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.