Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbus Gold Corp (TSX: CGT )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.5400 0.5900 0.5300 0.5500 50,145 +0.01(+1.85%)
Jan 30, 2018 0.5700 0.5700 0.5300 0.5400 86,326 -0.04(-6.90%)
Jan 29, 2018 0.6200 0.6200 0.5600 0.5800 106,320 -0.04(-6.45%)
Jan 26, 2018 0.6200 0.6200 0.6000 0.6200 49,821 +0.01(+1.64%)
Jan 25, 2018 0.6400 0.6400 0.6100 0.6100 64,363 -0.03(-4.69%)
Jan 24, 2018 0.6300 0.6500 0.6100 0.6400 146,513 +0.03(+4.92%)
Jan 23, 2018 0.6600 0.6700 0.6100 0.6100 112,290 -0.08(-11.59%)
Jan 22, 2018 0.7200 0.7400 0.6500 0.6900 226,856 -0.08(-10.39%)
Jan 19, 2018 0.8400 0.8400 0.7700 0.7700 74,292 -0.07(-8.33%)
Jan 18, 2018 0.8100 0.8700 0.7900 0.8400 202,358 -0.01(-1.18%)
Jan 17, 2018 0.8800 0.8800 0.8200 0.8500 53,979 -0.02(-2.30%)
Jan 16, 2018 0.8400 0.9000 0.8200 0.8700 277,319 +0.03(+3.57%)
Jan 15, 2018 0.8400 0.8800 0.8200 0.8400 67,570 +0.04(+5.00%)
Jan 12, 2018 0.7500 0.8500 0.7300 0.8000 127,370 +0.06(+8.11%)
Jan 11, 2018 0.7300 0.7500 0.6900 0.7400 52,800 +0.05(+7.25%)
Jan 10, 2018 0.6900 0.7200 0.6900 0.6900 23,440 -0.01(-1.43%)
Jan 09, 2018 0.6900 0.7000 0.6400 0.7000 156,289 +0.01(+1.45%)
Jan 08, 2018 0.7200 0.7300 0.6900 0.6900 111,234 -0.04(-5.48%)
Jan 05, 2018 0.7600 0.7600 0.7300 0.7300 46,714 -0.03(-3.95%)
Jan 04, 2018 0.7600 0.7600 0.7600 0.7600 26,562 +0.00(+0.00%)
Jan 03, 2018 0.7900 0.8000 0.7600 0.7600 78,733 -0.02(-2.56%)
Jan 02, 2018 0.7800 0.7900 0.7600 0.7800 55,563 +0.00(+0.00%)
Dec 29, 2017 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Dec 28, 2017 0.7800 0.7800 0.7600 0.7700 22,469 -0.01(-1.28%)
Dec 27, 2017 0.8000 0.8000 0.7700 0.7800 105,661 -0.03(-3.70%)
Dec 22, 2017 0.8300 0.8300 0.7600 0.8100 176,918 +0.02(+2.53%)
Dec 21, 2017 0.7800 0.8000 0.7800 0.7900 212,665 +0.01(+1.28%)
Dec 20, 2017 0.8300 0.8300 0.7700 0.7800 80,567 -0.02(-2.50%)
Dec 19, 2017 0.8100 0.8200 0.7900 0.8000 34,864 -0.01(-1.23%)
Dec 18, 2017 0.8500 0.8900 0.8000 0.8100 180,829 -0.07(-7.95%)
Dec 15, 2017 0.9000 0.9000 0.8300 0.8800 95,810 -0.02(-2.22%)
Dec 14, 2017 0.7800 0.9000 0.7800 0.9000 309,976 +0.12(+15.38%)
Dec 13, 2017 0.7900 0.7900 0.7400 0.7800 224,574 -0.01(-1.27%)
Dec 12, 2017 0.8200 0.8600 0.7900 0.7900 135,335 -0.05(-5.95%)
Dec 11, 2017 0.8700 0.8800 0.8200 0.8400 122,413 -0.03(-3.45%)
Dec 08, 2017 0.8500 0.8900 0.8500 0.8700 212,197 +0.06(+7.41%)
Dec 07, 2017 0.8700 0.8800 0.8000 0.8100 350,790 -0.09(-10.00%)
Dec 06, 2017 0.9100 0.9200 0.8600 0.9000 431,657 +0.05(+5.88%)
Dec 05, 2017 0.7500 0.8700 0.7500 0.8500 498,659 +0.10(+13.33%)
Dec 04, 2017 0.7100 0.7500 0.6900 0.7500 149,482 +0.05(+7.14%)
Dec 01, 2017 0.7000 0.7000 0.6900 0.7000 39,410 -0.02(-2.78%)
Nov 30, 2017 0.7100 0.7200 0.7000 0.7200 19,185 +0.00(+0.00%)
Nov 29, 2017 0.7200 0.7300 0.7200 0.7200 23,137 +0.01(+1.41%)
Nov 28, 2017 0.7500 0.7500 0.7100 0.7100 69,600 -0.02(-2.74%)
Nov 27, 2017 0.7500 0.7500 0.7300 0.7300 28,675 -0.02(-2.67%)
Nov 24, 2017 0.7500 0.7600 0.7400 0.7500 30,108 +0.01(+1.35%)
Nov 23, 2017 0.7400 0.7500 0.7400 0.7400 9,000 -0.01(-1.33%)
Nov 22, 2017 0.7500 0.7500 0.7400 0.7500 65,219 +0.00(+0.00%)
Nov 21, 2017 0.7200 0.7500 0.7200 0.7500 43,777 +0.00(+0.00%)
Nov 20, 2017 0.7300 0.7500 0.7300 0.7500 135,513 +0.02(+2.74%)
Nov 17, 2017 0.7400 0.7400 0.7200 0.7300 32,403 +0.01(+1.39%)
Nov 16, 2017 0.7400 0.7500 0.7100 0.7200 63,605 +0.00(+0.00%)
Nov 15, 2017 0.7400 0.7400 0.7000 0.7200 98,150 -0.02(-2.70%)
Nov 14, 2017 0.7400 0.7500 0.7000 0.7400 67,117 -0.01(-1.33%)
Nov 13, 2017 0.7300 0.7500 0.7300 0.7500 24,003 +0.01(+1.35%)
Nov 10, 2017 0.7400 0.7600 0.7400 0.7400 63,316 -0.03(-3.90%)
Nov 09, 2017 0.7000 0.7700 0.7000 0.7700 128,665 +0.08(+11.59%)
Nov 08, 2017 0.6900 0.7000 0.6800 0.6900 35,669 -0.01(-1.43%)
Nov 07, 2017 0.6900 0.7000 0.6900 0.7000 86,004 +0.00(+0.00%)
Nov 06, 2017 0.6800 0.7100 0.6800 0.7000 40,741 +0.02(+2.94%)
Nov 03, 2017 0.7100 0.7300 0.6800 0.6800 131,789 -0.02(-2.86%)
Nov 02, 2017 0.7100 0.7100 0.6900 0.7000 35,501 +0.00(+0.00%)
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.