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, 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%)
Mar 01, 2021
0.0880
0.0893
0.0850
0.0870
52,975
+0.00(+0.00%)
Feb 26, 2021
0.0913
0.0913
0.0870
0.0870
153,800
-0.00(-4.71%)
Feb 25, 2021
0.0945
0.0954
0.0900
0.0913
65,978
-0.01(-5.68%)
Feb 24, 2021
0.0948
0.0990
0.0920
0.0968
143,484
+0.00(+5.33%)
Feb 23, 2021
0.0956
0.0966
0.0900
0.0919
349,268
+0.00(+5.63%)
Feb 22, 2021
0.0900
0.0930
0.0870
0.0870
131,650
-0.00(-3.33%)
Feb 19, 2021
0.0891
0.0922
0.0862
0.0900
87,800
-0.00(-1.21%)
Feb 18, 2021
0.0917
0.0917
0.0867
0.0911
118,160
+0.00(+0.55%)
Feb 17, 2021
0.0910
0.0914
0.0880
0.0906
103,879
-0.00(-1.52%)
Feb 16, 2021
0.0900
0.0928
0.0867
0.0920
538,813
+0.00(+2.11%)
Feb 12, 2021
0.0941
0.0941
0.0886
0.0901
226,000
-0.00(-4.25%)
Feb 11, 2021
0.0943
0.0993
0.0941
0.0941
26,039
-0.01(-5.24%)
Feb 10, 2021
0.0948
0.1010
0.0928
0.0993
302,640
-0.00(-0.70%)
Feb 09, 2021
0.0947
0.1032
0.0924
0.1000
88,991
+0.01(+5.60%)
Feb 08, 2021
0.0905
0.0956
0.0901
0.0947
141,250
-0.01(-7.61%)
Feb 05, 2021
0.0920
0.1025
0.0900
0.1025
64,700
+0.01(+13.89%)
Feb 04, 2021
0.1000
0.1000
0.0898
0.0900
181,079
-0.01(-7.98%)
Feb 03, 2021
0.0915
0.0998
0.0915
0.0978
134,866
+0.00(+4.82%)
Feb 02, 2021
0.0961
0.0986
0.0933
0.0933
25,010
+0.00(+0.21%)
Feb 01, 2021
0.0930
0.0980
0.0930
0.0931
61,060
+0.00(+0.00%)
Jan 29, 2021
0.1000
0.1000
0.0930
0.0931
277,100
-0.01(-6.24%)
Jan 28, 2021
0.0971
0.1054
0.0951
0.0993
70,019
-0.00(-1.29%)
Jan 27, 2021
0.1018
0.1095
0.1000
0.1006
148,986
-0.01(-5.27%)
Jan 26, 2021
0.1081
0.1103
0.1055
0.1062
109,800
+0.00(+1.14%)
Jan 25, 2021
0.1001
0.1079
0.1000
0.1050
379,139
-0.00(-2.14%)
Jan 22, 2021
0.1170
0.1170
0.0970
0.1073
460,400
-0.00(-3.25%)
Jan 21, 2021
0.0867
0.1139
0.0861
0.1109
757,762
+0.02(+27.47%)
Jan 20, 2021
0.0900
0.0900
0.0869
0.0870
27,528
+0.00(+3.57%)
Jan 19, 2021
0.0940
0.0940
0.0840
0.0840
79,813
-0.01(-6.77%)
Jan 15, 2021
0.0928
0.0928
0.0810
0.0901
246,000
+0.00(+4.40%)
Jan 14, 2021
0.0914
0.0914
0.0863
0.0863
70,700
-0.00(-0.80%)
Jan 13, 2021
0.0914
0.0916
0.0860
0.0870
70,920
-0.00(-5.23%)
Jan 12, 2021
0.0897
0.0950
0.0850
0.0918
342,300
+0.01(+10.60%)
Jan 11, 2021
0.0862
0.0908
0.0809
0.0830
144,609
-0.00(-1.78%)
Jan 08, 2021
0.0863
0.0873
0.0785
0.0845
44,800
-0.01(-6.11%)
Jan 07, 2021
0.0962
0.0975
0.0900
0.0900
24,200
-0.01(-6.25%)
Jan 06, 2021
0.0975
0.0975
0.0913
0.0960
160,581
-0.00(-4.00%)
Jan 05, 2021
0.1017
0.1033
0.0942
0.1000
46,032
-0.00(-2.06%)
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
.