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 28, 2021
0.0750
0.0795
0.0750
0.0750
73,800
-0.00(-2.22%)
May 27, 2021
0.0753
0.0767
0.0753
0.0767
9,575
-0.00(-2.42%)
May 26, 2021
0.0817
0.0832
0.0780
0.0786
102,794
+0.01(+8.12%)
May 25, 2021
0.0880
0.0880
0.0701
0.0727
268,804
-0.02(-23.47%)
May 24, 2021
0.0846
0.0990
0.0818
0.0950
41,047
+0.01(+18.75%)
May 21, 2021
0.0807
0.0813
0.0800
0.0800
6,159
+0.00(+3.23%)
May 20, 2021
0.0775
0.0775
0.0775
0.0775
750
-0.00(-1.65%)
May 19, 2021
0.0750
0.0792
0.0711
0.0788
345,300
+0.00(+3.41%)
May 18, 2021
0.0795
0.0795
0.0744
0.0762
24,850
+0.00(+4.96%)
May 17, 2021
0.0700
0.0749
0.0698
0.0726
144,990
-0.00(-2.42%)
May 14, 2021
0.0710
0.0748
0.0710
0.0744
161,497
+0.00(+0.54%)
May 13, 2021
0.0704
0.0745
0.0704
0.0740
18,385
+0.00(+3.06%)
May 12, 2021
0.0771
0.0771
0.0718
0.0718
2,600
-0.00(-2.18%)
May 11, 2021
0.0750
0.0750
0.0734
0.0734
9,590
-0.00(-4.68%)
May 10, 2021
0.0782
0.0810
0.0770
0.0770
57,389
-0.00(-1.91%)
May 07, 2021
0.0785
0.0785
0.0785
0.0785
3,000
+0.00(+0.00%)
May 06, 2021
0.0635
0.0786
0.0635
0.0785
10,575
+0.00(+0.77%)
May 05, 2021
0.0777
0.0779
0.0750
0.0779
112,085
+0.00(+0.65%)
May 04, 2021
0.0777
0.0777
0.0760
0.0774
43,100
-0.00(-0.26%)
May 03, 2021
0.0781
0.0781
0.0767
0.0776
90,375
+0.00(+1.04%)
Apr 30, 2021
0.0770
0.0780
0.0768
0.0768
82,200
-0.00(-0.65%)
Apr 29, 2021
0.0809
0.0809
0.0773
0.0773
16,651
-0.00(-2.77%)
Apr 28, 2021
0.0763
0.0795
0.0763
0.0795
159,150
+0.00(+1.79%)
Apr 27, 2021
0.0783
0.0783
0.0781
0.0781
6,791
-0.01(-7.68%)
Apr 26, 2021
0.0800
0.0846
0.0771
0.0846
62,240
+0.00(+5.75%)
Apr 23, 2021
0.0808
0.0808
0.0776
0.0800
28,000
+0.00(+3.09%)
Apr 22, 2021
0.0783
0.0794
0.0776
0.0776
28,605
-0.00(-0.39%)
Apr 21, 2021
0.0784
0.0832
0.0771
0.0779
40,000
-0.00(-2.14%)
Apr 20, 2021
0.0785
0.0838
0.0785
0.0796
32,421
-0.00(-5.01%)
Apr 19, 2021
0.0813
0.0838
0.0813
0.0838
1,100
+0.00(+4.75%)
Apr 16, 2021
0.0822
0.0838
0.0800
0.0800
17,200
+0.00(+6.24%)
Apr 15, 2021
0.0867
0.0867
0.0753
0.0753
33,351
-0.01(-10.78%)
Apr 14, 2021
0.0837
0.0864
0.0837
0.0844
55,340
+0.00(+1.32%)
Apr 13, 2021
0.0833
0.0833
0.0833
0.0833
1,000
+0.00(+1.59%)
Apr 12, 2021
0.0832
0.0832
0.0820
0.0820
63,500
-0.00(-1.09%)
Apr 09, 2021
0.0873
0.0873
0.0829
0.0829
11,000
+0.00(+1.72%)
Apr 08, 2021
0.0815
0.0815
0.0815
35
+0.00(+0.00%)
Apr 07, 2021
0.0799
0.0823
0.0780
0.0815
20,283
+0.00(+2.00%)
Apr 06, 2021
0.0782
0.0800
0.0780
0.0799
42,541
-0.00(-0.13%)
Apr 05, 2021
0.0855
0.0855
0.0791
0.0800
12,795
+0.00(+0.25%)
Apr 01, 2021
0.0800
0.0820
0.0798
0.0798
41,000
+0.00(+0.76%)
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%)
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
.