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, 2019 0.2600 0.2600 0.2300 0.2300 73,400 -0.01(-4.17%)
Jan 30, 2019 0.2300 0.2400 0.2300 0.2400 10,000 +0.01(+4.35%)
Jan 29, 2019 0.2200 0.2700 0.2200 0.2300 188,357 +0.01(+4.55%)
Jan 28, 2019 0.2100 0.2200 0.2100 0.2200 20,820 +0.00(+0.00%)
Jan 25, 2019 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 26,500 +0.00(+0.00%)
Jan 23, 2019 0.2200 0.2200 0.2200 0.2200 76,500 +0.01(+4.76%)
Jan 22, 2019 0.2200 0.2200 0.2100 0.2100 13,441 +0.00(+0.00%)
Jan 21, 2019 0.2200 0.2300 0.2100 0.2100 35,100 +0.00(+0.00%)
Jan 18, 2019 0.2100 0.2100 0.2100 0.2100 39,500 +0.00(+0.00%)
Jan 17, 2019 0.2100 0.2100 0.2100 0.2100 18,110 -0.01(-4.55%)
Jan 16, 2019 0.2000 0.2200 0.2000 0.2200 32,500 +0.02(+10.00%)
Jan 15, 2019 0.2100 0.2100 0.2000 0.2000 11,500 -0.01(-4.76%)
Jan 14, 2019 0.2100 0.2200 0.2100 0.2100 51,650 -0.01(-4.55%)
Jan 11, 2019 0.2300 0.2300 0.2200 0.2200 19,500 -0.01(-4.35%)
Jan 10, 2019 0.2300 0.2400 0.2300 0.2300 7,940 +0.00(+0.00%)
Jan 09, 2019 0.2400 0.2400 0.2300 0.2300 35,500 -0.01(-4.17%)
Jan 08, 2019 0.2400 0.2400 0.2300 0.2400 43,180 +0.01(+4.35%)
Jan 07, 2019 0.2400 0.2500 0.2200 0.2300 71,400 -0.01(-4.17%)
Jan 04, 2019 0.2300 0.2500 0.2200 0.2400 135,832 +0.02(+9.09%)
Jan 03, 2019 0.2300 0.2300 0.2100 0.2200 63,030 -0.01(-4.35%)
Jan 02, 2019 0.2000 0.2300 0.2000 0.2300 64,300 +0.03(+15.00%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2018 0.2100 0.2100 0.1900 0.2000 125,900 +0.00(+0.00%)
Dec 27, 2018 0.2200 0.2200 0.2000 0.2000 199,700 -0.01(-4.76%)
Dec 24, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 21, 2018 0.2100 0.2100 0.2000 0.2100 47,100 +0.00(+0.00%)
Dec 20, 2018 0.2100 0.2100 0.2100 0.2100 169,125 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2100 0.2000 0.2100 228,140 +0.01(+5.00%)
Dec 18, 2018 0.1900 0.2100 0.1800 0.2000 28,063 +0.01(+5.26%)
Dec 17, 2018 0.1900 0.1900 0.1900 0.1900 57,264 +0.00(+0.00%)
Dec 14, 2018 0.2000 0.2000 0.1900 0.1900 31,700 -0.01(-5.00%)
Dec 13, 2018 0.2100 0.2100 0.1900 0.2000 45,800 -0.01(-4.76%)
Dec 12, 2018 0.2200 0.2200 0.2100 0.2100 50,550 +0.00(+0.00%)
Dec 11, 2018 0.2100 0.2100 0.2000 0.2100 23,200 +0.00(+0.00%)
Dec 10, 2018 0.2300 0.2300 0.2100 0.2100 22,116 +0.01(+5.00%)
Dec 07, 2018 0.2000 0.2100 0.2000 0.2000 53,925 +0.00(+0.00%)
Dec 06, 2018 0.2100 0.2100 0.2000 0.2000 4,500 -0.01(-4.76%)
Dec 05, 2018 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Dec 04, 2018 0.1900 0.2100 0.1900 0.2100 52,422 +0.02(+10.53%)
Dec 03, 2018 0.2000 0.2000 0.1900 0.1900 70,950 -0.01(-5.00%)
Nov 30, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Nov 29, 2018 0.1900 0.2000 0.1900 0.1900 4,000 -0.01(-5.00%)
Nov 28, 2018 0.2000 0.2000 0.1900 0.2000 35,700 +0.00(+0.00%)
Nov 27, 2018 0.2100 0.2100 0.2000 0.2000 117,231 -0.02(-9.09%)
Nov 26, 2018 0.2300 0.2300 0.2100 0.2200 44,000 -0.02(-8.33%)
Nov 23, 2018 0.2400 0.2400 0.2400 0.2400 10,400 +0.03(+14.29%)
Nov 22, 2018 0.2000 0.2100 0.2000 0.2100 3,140 +0.00(+0.00%)
Nov 21, 2018 0.1900 0.2200 0.1900 0.2100 59,600 +0.02(+10.53%)
Nov 20, 2018 0.2000 0.2200 0.1900 0.1900 79,500 -0.02(-9.52%)
Nov 19, 2018 0.2000 0.2100 0.2000 0.2100 20,500 +0.00(+0.00%)
Nov 16, 2018 0.2000 0.2100 0.2000 0.2100 45,549 +0.01(+5.00%)
Nov 15, 2018 0.2000 0.2000 0.2000 0.2000 6,501 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2100 0.1900 0.2000 181,430 +0.00(+0.00%)
Nov 13, 2018 0.2100 0.2100 0.1900 0.2000 61,581 -0.01(-4.76%)
Nov 12, 2018 0.2200 0.2200 0.2100 0.2100 12,000 -0.01(-4.55%)
Nov 09, 2018 0.2300 0.2300 0.2100 0.2200 54,000 -0.02(-8.33%)
Nov 08, 2018 0.2300 0.2500 0.2300 0.2400 27,000 -0.01(-4.00%)
Nov 07, 2018 0.2400 0.2500 0.2400 0.2500 5,500 +0.00(+0.00%)
Nov 06, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 05, 2018 0.2500 0.2500 0.2300 0.2500 97,000 +0.02(+8.70%)
Nov 02, 2018 0.2300 0.2300 0.2300 0.2300 4,236 -0.01(-4.17%)
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.