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 (%)
May 29, 2020
0.1001
0.1028
0.1001
0.1028
14,500
-0.00(-3.47%)
May 28, 2020
0.1005
0.1125
0.0987
0.1065
58,207
+0.01(+6.50%)
May 27, 2020
0.1097
0.1125
0.0986
0.1000
114,259
-0.01(-8.26%)
May 26, 2020
0.1140
0.1194
0.1002
0.1090
118,915
-0.00(-0.82%)
May 22, 2020
0.1100
0.1100
0.1042
0.1099
80,500
-0.00(-0.09%)
May 21, 2020
0.1068
0.1101
0.1003
0.1100
41,458
+0.01(+4.76%)
May 20, 2020
0.1135
0.1135
0.0750
0.1050
42,810
-0.01(-4.55%)
May 19, 2020
0.0750
0.1149
0.0750
0.1100
103,389
+0.01(+4.76%)
May 18, 2020
0.1050
0.1104
0.0890
0.1050
137,318
-0.00(-4.28%)
May 15, 2020
0.1097
0.1097
0.0901
0.1097
142,800
+0.01(+7.55%)
May 14, 2020
0.1094
0.1094
0.1005
0.1020
23,248
-0.01(-7.19%)
May 13, 2020
0.1012
0.1099
0.1002
0.1099
64,524
+0.01(+5.77%)
May 12, 2020
0.1107
0.1107
0.1022
0.1039
49,139
-0.00(-3.71%)
May 11, 2020
0.1200
0.1200
0.1042
0.1079
112,469
-0.00(-1.73%)
May 08, 2020
0.1142
0.1142
0.1050
0.1098
30,500
+0.01(+6.60%)
May 07, 2020
0.1005
0.1199
0.1005
0.1030
30,011
-0.01(-6.36%)
May 06, 2020
0.1050
0.1161
0.1010
0.1100
43,240
+0.01(+8.37%)
May 05, 2020
0.1110
0.1169
0.1000
0.1015
71,937
-0.01(-6.19%)
May 04, 2020
0.1098
0.1166
0.1014
0.1082
75,170
+0.00(+0.93%)
May 01, 2020
0.1030
0.1150
0.1005
0.1072
85,100
-0.01(-6.78%)
Apr 30, 2020
0.1152
0.1250
0.1021
0.1150
108,922
+0.01(+4.55%)
Apr 29, 2020
0.1027
0.1235
0.1000
0.1100
86,111
+0.01(+9.78%)
Apr 28, 2020
0.1167
0.1251
0.0951
0.1002
227,901
-0.00(-3.56%)
Apr 27, 2020
0.0966
0.1169
0.0966
0.1039
113,734
+0.01(+6.24%)
Apr 24, 2020
0.0945
0.1058
0.0750
0.0978
103,400
-0.01(-5.96%)
Apr 23, 2020
0.0964
0.1095
0.0940
0.1040
371,850
+0.01(+7.22%)
Apr 22, 2020
0.0937
0.1044
0.0900
0.0970
203,939
-0.00(-1.02%)
Apr 21, 2020
0.0967
0.1075
0.0200
0.0980
852,727
+0.00(+4.70%)
Apr 20, 2020
0.1011
0.1099
0.0880
0.0936
371,311
-0.01(-6.40%)
Apr 17, 2020
0.1068
0.1233
0.0969
0.1000
301,100
+0.00(+0.00%)
Apr 16, 2020
0.1136
0.1300
0.0800
0.1000
666,100
-0.01(-13.04%)
Apr 15, 2020
0.1328
1.000
0.1084
0.1150
2,321,811
-0.01(-11.54%)
Apr 14, 2020
0.0925
0.1700
0.0800
0.1300
2,737,581
+0.06(+85.71%)
Apr 13, 2020
0.0762
0.1099
0.0700
0.0700
392,540
+0.07(+34900.00%)
Apr 09, 2020
0.0839
0.0881
0.0002
0.0002
66,000
-0.07(-99.71%)
Apr 08, 2020
0.0664
0.0688
0.0664
0.0688
4,500
-0.01(-11.45%)
Apr 07, 2020
0.0772
0.0777
0.0772
0.0777
30,000
-0.01(-12.10%)
Apr 06, 2020
0.0884
0.0884
0.0884
0.0884
1,000
+0.01(+15.25%)
Apr 03, 2020
0.0800
0.0800
0.0647
0.0767
38,300
+0.00(+4.21%)
Apr 02, 2020
0.0736
0.0736
0.0736
0.0736
1,700
-0.00(-5.28%)
Apr 01, 2020
0.0777
0.0777
0.0777
0.0777
115
+0.00(+1.17%)
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%)
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
.