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 (%)
Aug 31, 2020
0.1402
0.1457
0.1330
0.1457
40,735
+0.01(+7.69%)
Aug 28, 2020
0.1402
0.1402
0.1300
0.1353
30,800
-0.00(-1.24%)
Aug 27, 2020
0.1369
0.1370
0.1313
0.1370
25,594
-0.00(-2.28%)
Aug 26, 2020
0.1270
0.1402
0.1270
0.1402
16,923
+0.01(+5.02%)
Aug 25, 2020
0.1316
0.1447
0.1309
0.1335
303,327
-0.01(-7.74%)
Aug 24, 2020
0.1463
0.1463
0.1335
0.1447
197,051
-0.01(-3.53%)
Aug 21, 2020
0.1508
0.1565
0.1400
0.1500
144,500
+0.00(+0.00%)
Aug 20, 2020
0.1550
0.1645
0.1430
0.1500
121,589
-0.01(-4.76%)
Aug 19, 2020
0.1600
0.1600
0.1549
0.1575
27,450
+0.00(+1.61%)
Aug 18, 2020
0.1633
0.1633
0.1527
0.1550
27,135
+0.00(+0.00%)
Aug 17, 2020
0.1607
0.1644
0.1494
0.1550
130,974
-0.00(-0.64%)
Aug 14, 2020
0.1335
0.1680
0.1335
0.1560
517,300
-0.01(-6.87%)
Aug 13, 2020
0.1899
0.1900
0.1389
0.1675
630,199
+0.01(+5.88%)
Aug 12, 2020
0.1600
0.1675
0.1550
0.1582
49,299
-0.00(-0.94%)
Aug 11, 2020
0.1629
0.1765
0.1522
0.1597
149,640
-0.01(-6.06%)
Aug 10, 2020
0.1700
0.1750
0.1570
0.1700
238,800
+0.00(+1.98%)
Aug 07, 2020
0.1724
0.1743
0.1586
0.1667
208,000
+0.01(+3.22%)
Aug 06, 2020
0.2025
0.2025
0.1561
0.1615
109,381
-0.01(-5.00%)
Aug 05, 2020
0.1827
0.1893
0.1682
0.1700
131,621
-0.00(-1.05%)
Aug 04, 2020
0.1621
0.1765
0.1621
0.1718
48,608
+0.00(+1.18%)
Aug 03, 2020
0.1690
0.1699
0.1430
0.1698
99,227
+0.01(+5.20%)
Jul 31, 2020
0.1651
0.1700
0.1600
0.1614
101,000
-0.01(-4.83%)
Jul 30, 2020
0.1884
0.1884
0.1650
0.1696
75,801
-0.01(-5.78%)
Jul 29, 2020
0.1850
0.1850
0.1800
0.1800
22,267
-0.00(-1.85%)
Jul 28, 2020
0.1800
0.2000
0.1798
0.1834
223,426
+0.00(+1.89%)
Jul 27, 2020
0.1790
0.1800
0.1616
0.1800
127,910
+0.02(+14.65%)
Jul 24, 2020
0.1578
0.1610
0.1546
0.1570
55,200
+0.00(+0.32%)
Jul 23, 2020
0.1650
0.1798
0.1547
0.1565
192,335
-0.01(-8.59%)
Jul 22, 2020
0.1800
0.1800
0.1650
0.1712
116,950
-0.00(-0.52%)
Jul 21, 2020
0.1691
0.1750
0.1670
0.1721
20,603
+0.00(+1.24%)
Jul 20, 2020
0.1430
0.1846
0.1430
0.1700
25,583
+0.01(+6.25%)
Jul 17, 2020
0.1756
0.1756
0.1600
0.1600
83,100
-0.01(-3.67%)
Jul 16, 2020
0.1690
0.1690
0.1661
0.1661
104,018
-0.01(-5.89%)
Jul 15, 2020
0.1606
0.1765
0.1502
0.1765
86,132
+0.01(+8.48%)
Jul 14, 2020
0.1600
0.1627
0.1549
0.1627
81,854
-0.01(-3.27%)
Jul 13, 2020
0.1797
0.1846
0.1682
0.1682
242,529
-0.00(-1.64%)
Jul 10, 2020
0.1774
0.1780
0.1520
0.1710
199,300
+0.01(+6.88%)
Jul 09, 2020
0.1685
0.1700
0.1500
0.1600
66,449
+0.02(+12.04%)
Jul 08, 2020
0.1343
0.1628
0.1315
0.1428
291,918
+0.01(+10.61%)
Jul 07, 2020
0.1350
0.1350
0.1212
0.1291
108,023
+0.00(+0.08%)
Jul 06, 2020
0.1235
0.1350
0.1215
0.1290
161,127
-0.01(-8.83%)
Jul 02, 2020
0.1291
0.1415
0.1219
0.1415
48,100
-0.01(-5.67%)
Jul 01, 2020
0.1500
0.1500
0.1350
0.1500
58,625
+0.02(+15.38%)
Jun 30, 2020
0.1075
0.1500
0.1025
0.1300
454,739
+0.02(+13.14%)
Jun 29, 2020
0.1042
0.1300
0.1000
0.1149
176,392
+0.01(+14.90%)
Jun 26, 2020
0.1150
0.1150
0.1000
0.1000
139,300
-0.01(-9.09%)
Jun 25, 2020
0.1001
0.1125
0.1001
0.1100
66,990
+0.00(+0.00%)
Jun 24, 2020
0.1125
0.1150
0.0903
0.1100
143,161
-0.00(-0.54%)
Jun 23, 2020
0.1130
0.1130
0.1090
0.1106
16,542
-0.00(-3.83%)
Jun 22, 2020
0.1100
0.1500
0.1001
0.1150
62,800
+0.01(+12.09%)
Jun 19, 2020
0.1000
0.1033
0.1000
0.1026
89,100
-0.00(-2.29%)
Jun 18, 2020
0.1099
0.1099
0.1000
0.1050
15,715
-0.00(-1.87%)
Jun 17, 2020
0.1070
0.1070
0.1070
0.1070
1,051
+0.00(+1.71%)
Jun 16, 2020
0.1003
0.1071
0.1003
0.1052
16,336
-0.00(-0.09%)
Jun 15, 2020
0.1056
0.1079
0.0982
0.1053
109,404
-0.01(-6.23%)
Jun 12, 2020
0.1089
0.1150
0.1000
0.1123
74,300
+0.01(+5.64%)
Jun 11, 2020
0.1002
0.1142
0.1002
0.1063
191,683
-0.00(-2.48%)
Jun 10, 2020
0.1000
0.1090
0.1000
0.1090
79,314
+0.00(+0.18%)
Jun 09, 2020
0.1010
0.1095
0.1010
0.1088
81,456
+0.00(+3.13%)
Jun 08, 2020
0.1059
0.1098
0.1010
0.1055
132,001
+0.00(+0.19%)
Jun 05, 2020
0.1056
0.1100
0.1010
0.1053
189,000
-0.00(-4.27%)
Jun 04, 2020
0.0991
0.1102
0.0991
0.1100
85,548
+0.00(+0.00%)
Jun 03, 2020
0.1001
0.1125
0.1001
0.1100
205,213
-0.00(-0.72%)
Jun 02, 2020
0.1150
0.1150
0.1025
0.1108
81,556
+0.01(+8.20%)
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
.