Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.