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 (%)
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%)
Apr 01, 2021 0.0800 0.0820 0.0798 0.0798 41,000 +0.00(+0.76%)
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%)
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.