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, 2020 0.1700 0.1700 0.1700 0.1700 38,500 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1700 0.1600 0.1700 94,700 +0.01(+6.25%)
Jan 29, 2020 0.1700 0.1700 0.1600 0.1600 47,800 -0.01(-5.88%)
Jan 28, 2020 0.1700 0.1700 0.1600 0.1700 36,300 +0.00(+0.00%)
Jan 27, 2020 0.1700 0.1700 0.1700 0.1700 20,500 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.1700 0.1600 0.1700 17,119 +0.01(+6.25%)
Jan 23, 2020 0.1600 0.1700 0.1600 0.1600 16,500 -0.01(-5.88%)
Jan 22, 2020 0.1700 0.1700 0.1600 0.1700 39,585 +0.00(+0.00%)
Jan 21, 2020 0.1600 0.1700 0.1600 0.1700 47,600 +0.00(+0.00%)
Jan 20, 2020 0.1700 0.1700 0.1700 0.1700 71,500 +0.00(+0.00%)
Jan 17, 2020 0.1700 0.1700 0.1700 0.1700 355,033 +0.01(+6.25%)
Jan 16, 2020 0.1700 0.1700 0.1600 0.1600 81,000 -0.01(-5.88%)
Jan 15, 2020 0.1500 0.1700 0.1500 0.1700 31,286 +0.02(+13.33%)
Jan 14, 2020 0.1600 0.1600 0.1500 0.1500 32,900 -0.02(-11.76%)
Jan 13, 2020 0.1700 0.1700 0.1600 0.1700 24,290 +0.00(+0.00%)
Jan 10, 2020 0.1600 0.1700 0.1600 0.1700 42,300 +0.02(+13.33%)
Jan 09, 2020 0.1600 0.1600 0.1500 0.1500 14,000 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1700 0.1500 0.1500 24,385 -0.01(-6.25%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1600 192,999 -0.01(-5.88%)
Jan 06, 2020 0.1800 0.1800 0.1700 0.1700 28,500 -0.01(-5.56%)
Jan 03, 2020 0.1700 0.1800 0.1700 0.1800 92,500 +0.00(+0.00%)
Jan 02, 2020 0.1700 0.1800 0.1700 0.1800 49,805 +0.02(+12.50%)
Dec 31, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 30, 2019 0.1600 0.1700 0.1600 0.1700 114,600 +0.01(+6.25%)
Dec 27, 2019 0.1400 0.1600 0.1400 0.1600 412,067 +0.01(+6.67%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2019 0.1500 0.1500 0.1500 0.1500 73,000 +0.00(+0.00%)
Dec 20, 2019 0.1500 0.1600 0.1500 0.1500 369,258 +0.00(+0.00%)
Dec 19, 2019 0.1500 0.1500 0.1400 0.1500 115,500 +0.01(+7.14%)
Dec 18, 2019 0.1500 0.1500 0.1400 0.1400 56,100 -0.01(-6.67%)
Dec 17, 2019 0.1400 0.1500 0.1400 0.1500 94,700 +0.01(+7.14%)
Dec 16, 2019 0.1500 0.1500 0.1400 0.1400 41,516 -0.01(-6.67%)
Dec 13, 2019 0.1500 0.1500 0.1500 0.1500 16,500 +0.01(+7.14%)
Dec 12, 2019 0.1500 0.1600 0.1400 0.1400 62,100 -0.01(-6.67%)
Dec 11, 2019 0.1500 0.1500 0.1500 0.1500 49,000 +0.00(+0.00%)
Dec 10, 2019 0.1500 0.1500 0.1500 0.1500 102,500 +0.00(+0.00%)
Dec 09, 2019 0.1600 0.1600 0.1500 0.1500 116,303 -0.01(-6.25%)
Dec 06, 2019 0.1600 0.1600 0.1600 0.1600 39,519 +0.00(+0.00%)
Dec 05, 2019 0.1600 0.1700 0.1600 0.1600 241,135 +0.01(+6.67%)
Dec 04, 2019 0.1500 0.1500 0.1500 0.1500 73,000 +0.00(+0.00%)
Dec 03, 2019 0.1400 0.1500 0.1400 0.1500 114,500 +0.00(+0.00%)
Dec 02, 2019 0.1300 0.1500 0.1300 0.1500 62,500 +0.01(+7.14%)
Nov 29, 2019 0.1300 0.1400 0.1300 0.1400 19,210 +0.01(+7.69%)
Nov 28, 2019 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1300 0.1300 20,096 -0.01(-7.14%)
Nov 25, 2019 0.1300 0.1400 0.1300 0.1400 23,296 +0.00(+0.00%)
Nov 22, 2019 0.1400 0.1400 0.1300 0.1400 24,795 +0.00(+0.00%)
Nov 21, 2019 0.1400 0.1400 0.1300 0.1400 15,600 +0.00(+0.00%)
Nov 20, 2019 0.1300 0.1400 0.1300 0.1400 14,650 +0.00(+0.00%)
Nov 19, 2019 0.1300 0.1400 0.1300 0.1400 10,500 +0.01(+7.69%)
Nov 18, 2019 0.1300 0.1300 0.1300 0.1300 6,313 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1300 0.1300 0.1300 4,450 -0.01(-7.14%)
Nov 14, 2019 0.1300 0.1400 0.1300 0.1400 15,205 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.69%)
Nov 12, 2019 0.1300 0.1400 0.1300 0.1300 5,641 +0.01(+8.33%)
Nov 11, 2019 0.1300 0.1400 0.1200 0.1200 58,154 -0.01(-7.69%)
Nov 08, 2019 0.1300 0.1300 0.1200 0.1300 125,000 -0.01(-7.14%)
Nov 07, 2019 0.1400 0.1400 0.1300 0.1400 71,300 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 29,300 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1400 0.1400 0.1400 19,500 -0.01(-6.67%)
Nov 04, 2019 0.1500 0.1500 0.1400 0.1500 85,100 +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.