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 (%)
Oct 31, 2016 0.6600 0.6700 0.6600 0.6700 15,400 +0.01(+1.52%)
Oct 28, 2016 0.6600 0.6600 0.6600 0.6600 19,900 +0.02(+3.13%)
Oct 27, 2016 0.6600 0.6600 0.6300 0.6400 37,050 -0.03(-4.48%)
Oct 26, 2016 0.6700 0.6700 0.6500 0.6700 47,450 +0.00(+0.00%)
Oct 25, 2016 0.6600 0.6700 0.6500 0.6700 48,222 +0.01(+1.52%)
Oct 24, 2016 0.6600 0.6800 0.6500 0.6600 50,500 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6700 0.6600 0.6600 27,562 +0.00(+0.00%)
Oct 20, 2016 0.6800 0.6800 0.6500 0.6600 34,250 -0.02(-2.94%)
Oct 19, 2016 0.6800 0.6900 0.6800 0.6800 94,600 +0.00(+0.00%)
Oct 18, 2016 0.6500 0.6800 0.6300 0.6800 92,691 +0.04(+6.25%)
Oct 17, 2016 0.6400 0.6400 0.6400 0.6400 20,200 +0.02(+3.23%)
Oct 14, 2016 0.6400 0.6400 0.6200 0.6200 61,368 -0.02(-3.13%)
Oct 13, 2016 0.6300 0.6400 0.6300 0.6400 76,806 +0.00(+0.00%)
Oct 12, 2016 0.6300 0.6400 0.6300 0.6400 253,396 +0.01(+1.59%)
Oct 11, 2016 0.6400 0.6500 0.6200 0.6300 43,950 -0.01(-1.56%)
Oct 07, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 06, 2016 0.6500 0.6800 0.6400 0.6400 84,681 -0.03(-4.48%)
Oct 05, 2016 0.6400 0.7000 0.6100 0.6700 111,700 +0.04(+6.35%)
Oct 04, 2016 0.6600 0.6700 0.6100 0.6300 367,643 -0.03(-4.55%)
Oct 03, 2016 0.7000 0.7200 0.6500 0.6600 68,840 +0.00(+0.00%)
Sep 30, 2016 0.6900 0.7000 0.6600 0.6600 24,906 -0.02(-2.94%)
Sep 29, 2016 0.6900 0.7200 0.6600 0.6800 195,773 -0.04(-5.56%)
Sep 28, 2016 0.7200 0.7400 0.7200 0.7200 18,000 +0.02(+2.86%)
Sep 27, 2016 0.6900 0.7400 0.6800 0.7000 66,150 +0.01(+1.45%)
Sep 26, 2016 0.7100 0.7300 0.6900 0.6900 39,100 -0.02(-2.82%)
Sep 23, 2016 0.7100 0.7500 0.6900 0.7100 58,814 +0.00(+0.00%)
Sep 22, 2016 0.7600 0.7600 0.7100 0.7100 299,370 -0.03(-4.05%)
Sep 21, 2016 0.7100 0.7500 0.7000 0.7400 181,980 +0.08(+12.12%)
Sep 20, 2016 0.6400 0.7000 0.6400 0.6600 121,333 +0.00(+0.00%)
Sep 19, 2016 0.6300 0.6600 0.6300 0.6600 60,458 +0.05(+8.20%)
Sep 16, 2016 0.6800 0.6800 0.6100 0.6100 353,060 -0.08(-11.59%)
Sep 15, 2016 0.7100 0.7100 0.6800 0.6900 164,772 -0.03(-4.17%)
Sep 14, 2016 0.7200 0.7300 0.7100 0.7200 41,525 -0.01(-1.37%)
Sep 13, 2016 0.7700 0.7700 0.7100 0.7300 166,910 -0.03(-3.95%)
Sep 12, 2016 0.7700 0.7700 0.7500 0.7600 114,482 +0.01(+1.33%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7500 146,385 -0.01(-1.32%)
Sep 08, 2016 0.7600 0.7700 0.7400 0.7600 61,663 -0.01(-1.30%)
Sep 07, 2016 0.7700 0.7800 0.7500 0.7700 268,101 +0.01(+1.32%)
Sep 06, 2016 0.7500 0.7600 0.7400 0.7600 191,005 +0.01(+1.33%)
Sep 02, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 01, 2016 0.7500 0.7700 0.7400 0.7600 98,818 +0.00(+0.00%)
Aug 31, 2016 0.7500 0.7800 0.7400 0.7600 138,837 -0.01(-1.30%)
Aug 30, 2016 0.8000 0.8000 0.7500 0.7700 79,004 -0.01(-1.28%)
Aug 29, 2016 0.8000 0.8100 0.7800 0.7800 98,050 +0.01(+1.30%)
Aug 26, 2016 0.7800 0.8000 0.7700 0.7700 73,604 -0.01(-1.28%)
Aug 25, 2016 0.7700 0.8100 0.7400 0.7800 143,694 +0.03(+4.00%)
Aug 24, 2016 0.8200 0.8200 0.7500 0.7500 338,131 -0.07(-8.54%)
Aug 23, 2016 0.8400 0.8500 0.8100 0.8200 73,791 -0.02(-2.38%)
Aug 22, 2016 0.8800 0.8800 0.8300 0.8400 177,400 -0.03(-3.45%)
Aug 19, 2016 0.8500 0.8900 0.8500 0.8700 1,051,100 +0.02(+2.35%)
Aug 18, 2016 0.8800 0.9100 0.8300 0.8500 2,049,652 +0.01(+1.19%)
Aug 17, 2016 0.9000 0.9000 0.8400 0.8400 569,683 -0.03(-3.45%)
Aug 16, 2016 0.8800 0.9100 0.8700 0.8700 94,139 -0.03(-3.33%)
Aug 15, 2016 0.8700 0.9000 0.8700 0.9000 114,236 +0.05(+5.88%)
Aug 12, 2016 0.8500 0.9200 0.8500 0.8500 484,339 -0.02(-2.30%)
Aug 11, 2016 0.8900 0.9000 0.8700 0.8700 37,628 -0.02(-2.25%)
Aug 10, 2016 0.8900 0.9300 0.8600 0.8900 293,491 +0.01(+1.14%)
Aug 09, 2016 0.8000 0.8800 0.7800 0.8800 623,461 +0.08(+10.00%)
Aug 08, 2016 0.7900 0.8200 0.7700 0.8000 248,475 +0.00(+0.00%)
Aug 05, 2016 0.7500 0.8000 0.7500 0.8000 258,694 +0.01(+1.27%)
Aug 04, 2016 0.8000 0.8000 0.7500 0.7900 124,950 +0.00(+0.00%)
Aug 03, 2016 0.7700 0.8000 0.7400 0.7900 417,745 +0.02(+2.60%)
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.