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 (%)
Mar 31, 2020 0.0768 0.0768 0.0768 0.0768 1,725 +0.01(+10.19%)
Mar 30, 2020 0.0696 0.0697 0.0696 0.0697 2,420 -0.01(-12.55%)
Mar 27, 2020 0.0800 0.0800 0.0797 0.0797 14,000 -0.00(-0.38%)
Mar 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 24, 2020 0.0672 0.0800 0.0672 0.0800 13,500 +0.01(+13.64%)
Mar 23, 2020 0.0704 0.0704 0.0704 0.0704 17,000 -0.00(-1.26%)
Mar 19, 2020 0.0713 0.0713 0.0713 0 +0.01(+16.89%)
Mar 18, 2020 0.0775 0.0775 0.0610 0.0610 22,475 +0.00(+0.66%)
Mar 17, 2020 0.0606 0.0606 0.0606 0.0606 720 -0.00(-6.77%)
Mar 16, 2020 0.0650 0.0650 0.0650 0.0650 15,000 -0.00(-4.41%)
Mar 13, 2020 0.0750 0.0868 0.0680 0.0680 97,000 -0.01(-9.33%)
Mar 12, 2020 0.0950 0.0950 0.0724 0.0750 46,664 -0.03(-25.00%)
Mar 11, 2020 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-6.80%)
Mar 10, 2020 0.1073 0.1073 0.1073 0.1073 415 +0.01(+12.95%)
Mar 09, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-9.26%)
Mar 06, 2020 0.1047 0.1047 0.1047 9 +0.00(+0.00%)
Mar 04, 2020 0.1047 0.1047 0.1047 0 -0.03(-19.46%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 2,850 +0.02(+18.18%)
Mar 02, 2020 0.0923 0.1156 0.0923 0.1100 7,300 -0.00(-0.99%)
Feb 28, 2020 0.1150 0.1150 0.1100 0.1111 13,300 -0.02(-13.20%)
Feb 27, 2020 0.1300 0.1300 0.1240 0.1280 7,750 -0.00(-1.54%)
Feb 26, 2020 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Feb 25, 2020 0.1320 0.1320 0.1300 0.1300 22,850 -0.01(-4.34%)
Feb 24, 2020 0.1376 0.1376 0.1359 0.1359 68,700 -0.00(-1.59%)
Feb 21, 2020 0.1340 0.1381 0.1340 0.1381 27,500 +0.02(+12.83%)
Feb 20, 2020 0.1371 0.1371 0.1200 0.1224 25,568 -0.01(-8.66%)
Feb 19, 2020 0.1433 0.1450 0.1340 0.1340 15,100 -0.00(-2.19%)
Feb 18, 2020 0.1370 0.1370 0.1370 0.1370 2,000 +0.01(+5.38%)
Feb 14, 2020 0.1416 0.1416 0.1300 0.1300 7,300 -0.01(-10.34%)
Feb 13, 2020 0.1400 0.1450 0.1400 0.1450 10,000 +0.01(+7.25%)
Feb 12, 2020 0.1301 0.1370 0.1300 0.1352 7,550 -0.00(-0.95%)
Feb 10, 2020 0.1365 0.1365 0.1365 0 -0.00(-1.37%)
Feb 06, 2020 0.1384 0.1384 0.1384 0 +0.01(+7.96%)
Feb 05, 2020 0.1352 0.1352 0.1282 0.1282 20,000 +0.01(+4.82%)
Feb 04, 2020 0.1353 0.1355 0.1223 0.1223 12,400 -0.02(-11.95%)
Feb 03, 2020 0.1389 0.1389 0.1389 0.1389 10,000 -0.00(-0.14%)
Jan 31, 2020 0.1456 0.1456 0.1391 0.1391 6,500 -0.01(-5.05%)
Jan 30, 2020 0.1465 0.1465 0.1465 0.1465 5,000 +0.00(+0.90%)
Jan 29, 2020 0.1470 0.1470 0.1452 0.1452 5,378 -0.00(-1.89%)
Jan 28, 2020 0.1523 0.1523 0.1480 0.1480 23,000 +0.01(+5.71%)
Jan 27, 2020 0.1400 0.1490 0.1400 0.1400 6,000 -0.00(-3.31%)
Jan 22, 2020 0.1448 0.1448 0.1448 0 -0.01(-8.82%)
Jan 21, 2020 0.1644 0.1644 0.1550 0.1588 10,600 -0.01(-5.53%)
Jan 17, 2020 0.1600 0.1681 0.1500 0.1681 86,000 +0.02(+11.03%)
Jan 16, 2020 0.1438 0.1514 0.1390 0.1514 23,500 +0.01(+8.22%)
Jan 15, 2020 0.1400 0.1400 0.1399 0.1399 29,000 +0.01(+7.20%)
Jan 14, 2020 0.1320 0.1413 0.1300 0.1305 36,695 -0.00(-3.33%)
Jan 13, 2020 0.1400 0.1400 0.1252 0.1350 21,860 -0.00(-0.74%)
Jan 10, 2020 0.1378 0.1399 0.1360 0.1360 56,100 +0.01(+4.62%)
Jan 09, 2020 0.1279 0.1304 0.1279 0.1300 187,389 -0.00(-3.49%)
Jan 08, 2020 0.1347 0.1347 0.1347 0.1347 21,000 -0.00(-0.22%)
Jan 07, 2020 0.1336 0.1350 0.1327 0.1350 80,387 +0.01(+8.00%)
Jan 06, 2020 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+3.05%)
Jan 03, 2020 0.1229 0.1250 0.1213 0.1213 8,100 -0.00(-1.06%)
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.