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 (%)
Oct 29, 2019 0.1320 0.1320 0.1320 0 +0.00(+3.13%)
Oct 25, 2019 0.1280 0.1280 0.1280 0 -0.00(-0.08%)
Oct 24, 2019 0.1281 0.1281 0.1281 0.1281 500 -0.00(-1.46%)
Oct 23, 2019 0.1400 0.1404 0.1300 0.1300 29,100 -0.01(-7.14%)
Oct 22, 2019 0.1480 0.1480 0.1400 0.1400 10,000 -0.00(-1.13%)
Oct 18, 2019 0.1416 0.1416 0.1416 0 -0.00(-3.34%)
Oct 17, 2019 0.1428 0.1465 0.1428 0.1465 10,000 +0.00(+0.41%)
Oct 15, 2019 0.1459 0.1459 0.1459 0 +0.01(+4.21%)
Oct 10, 2019 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Oct 08, 2019 0.1650 0.1650 0.1650 0 +0.02(+11.19%)
Oct 07, 2019 0.1488 0.1495 0.1400 0.1484 3,500 +0.01(+9.93%)
Oct 04, 2019 0.1350 0.1350 0.1350 0.1350 28,000 -0.01(-3.57%)
Oct 02, 2019 0.1400 0.1400 0.1400 0 +0.03(+28.56%)
Oct 01, 2019 0.1300 0.1300 0.1089 0.1089 9,000 -0.02(-13.57%)
Sep 25, 2019 0.1260 0.1260 0.1260 0 -0.02(-16.56%)
Sep 24, 2019 0.1510 0.1510 0.1510 0.1510 3,500 +0.02(+16.42%)
Sep 23, 2019 0.1297 0.1297 0.1297 0.1297 5,100 -0.02(-12.89%)
Sep 20, 2019 0.1298 0.1489 0.1298 0.1489 14,300 +0.01(+9.97%)
Sep 19, 2019 0.1353 0.1354 0.1353 0.1354 2,000 -0.02(-11.27%)
Sep 18, 2019 0.1526 0.1526 0.1526 0.1526 4,000 +0.01(+3.53%)
Sep 17, 2019 0.1503 0.1503 0.1474 0.1474 56,900 +0.00(+0.27%)
Sep 16, 2019 0.1338 0.1470 0.1338 0.1470 2,480 +0.01(+5.00%)
Sep 12, 2019 0.1400 0.1400 0.1400 0 -0.01(-7.77%)
Sep 11, 2019 0.1874 0.1874 0.1518 0.1518 51,030 -0.03(-16.64%)
Sep 10, 2019 0.1862 0.1862 0.1821 0.1821 6,005 -0.00(-1.89%)
Sep 09, 2019 0.1856 0.1856 0.1856 0.1856 18,000 -0.00(-0.05%)
Sep 06, 2019 0.1659 0.1857 0.1659 0.1857 9,000 +0.02(+12.96%)
Sep 03, 2019 0.1644 0.1644 0.1644 0 +0.01(+5.45%)
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%)
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.