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, 2017 0.7100 0.7100 0.6900 0.7000 46,678 -0.01(-1.41%)
Oct 30, 2017 0.7000 0.7100 0.6800 0.7100 144,594 +0.02(+2.90%)
Oct 27, 2017 0.6700 0.6900 0.6600 0.6900 76,500 +0.04(+6.15%)
Oct 26, 2017 0.6800 0.6800 0.6500 0.6500 69,775 -0.04(-5.80%)
Oct 25, 2017 0.7000 0.7000 0.6600 0.6900 73,970 +0.00(+0.00%)
Oct 24, 2017 0.6800 0.7000 0.6800 0.6900 125,003 +0.00(+0.00%)
Oct 23, 2017 0.7100 0.7300 0.6900 0.6900 125,091 -0.01(-1.43%)
Oct 20, 2017 0.6500 0.7000 0.6500 0.7000 290,047 +0.05(+7.69%)
Oct 19, 2017 0.6500 0.6500 0.6300 0.6500 71,700 +0.01(+1.56%)
Oct 18, 2017 0.6500 0.6700 0.6200 0.6400 91,623 +0.02(+3.23%)
Oct 17, 2017 0.6200 0.6300 0.6000 0.6200 72,140 +0.00(+0.00%)
Oct 16, 2017 0.6700 0.6700 0.6200 0.6200 18,622 -0.03(-4.62%)
Oct 13, 2017 0.6600 0.6700 0.6300 0.6500 236,943 -0.01(-1.52%)
Oct 12, 2017 0.5800 0.6800 0.5800 0.6600 401,953 +0.08(+13.79%)
Oct 11, 2017 0.5400 0.5800 0.5400 0.5800 173,990 +0.04(+7.41%)
Oct 10, 2017 0.5400 0.5500 0.5200 0.5400 232,100 -0.01(-1.82%)
Oct 06, 2017 0.5300 0.5500 0.5000 0.5500 275,210 +0.02(+3.77%)
Oct 05, 2017 0.5700 0.5800 0.5200 0.5300 357,200 -0.02(-3.64%)
Oct 04, 2017 0.5900 0.6100 0.5400 0.5500 491,862 -0.04(-6.78%)
Oct 03, 2017 0.6200 0.6200 0.5700 0.5900 146,969 -0.02(-3.28%)
Oct 02, 2017 0.6500 0.6500 0.6100 0.6100 175,497 -0.04(-6.15%)
Sep 29, 2017 0.6400 0.6600 0.6400 0.6500 53,325 +0.01(+1.56%)
Sep 28, 2017 0.6300 0.6500 0.6300 0.6400 77,415 +0.01(+1.59%)
Sep 27, 2017 0.6500 0.6500 0.6300 0.6300 73,275 +0.00(+0.00%)
Sep 26, 2017 0.6800 0.6800 0.6100 0.6300 155,578 -0.06(-8.70%)
Sep 25, 2017 0.6900 0.6900 0.6700 0.6900 21,500 +0.01(+1.47%)
Sep 22, 2017 0.6500 0.6800 0.6500 0.6800 25,791 +0.03(+4.62%)
Sep 21, 2017 0.6400 0.6600 0.6300 0.6500 51,800 +0.00(+0.00%)
Sep 20, 2017 0.6500 0.6500 0.6200 0.6500 141,523 +0.01(+1.56%)
Sep 19, 2017 0.6800 0.6800 0.6300 0.6400 267,363 -0.03(-4.48%)
Sep 18, 2017 0.6800 0.7000 0.6700 0.6700 26,620 -0.03(-4.29%)
Sep 15, 2017 0.7300 0.7300 0.6900 0.7000 40,800 -0.03(-4.11%)
Sep 14, 2017 0.7300 0.7300 0.7200 0.7300 166,925 -0.01(-1.35%)
Sep 13, 2017 0.7500 0.7600 0.7200 0.7400 141,300 +0.00(+0.00%)
Sep 12, 2017 0.6900 0.7400 0.6900 0.7400 236,038 +0.06(+8.82%)
Sep 11, 2017 0.6500 0.6800 0.6400 0.6800 85,749 +0.05(+7.94%)
Sep 08, 2017 0.6700 0.6700 0.6300 0.6300 96,150 -0.03(-4.55%)
Sep 07, 2017 0.6800 0.6800 0.6500 0.6600 36,500 -0.01(-1.49%)
Sep 06, 2017 0.7000 0.7000 0.6700 0.6700 28,200 -0.03(-4.29%)
Sep 05, 2017 0.7000 0.7100 0.7000 0.7000 72,684 +0.01(+1.45%)
Sep 01, 2017 0.6600 0.6900 0.6600 0.6900 16,500 +0.03(+4.55%)
Aug 31, 2017 0.6500 0.6800 0.6500 0.6600 69,560 +0.01(+1.54%)
Aug 30, 2017 0.6600 0.6600 0.6500 0.6500 95,916 +0.00(+0.00%)
Aug 29, 2017 0.7000 0.7100 0.6500 0.6500 113,921 -0.05(-7.14%)
Aug 28, 2017 0.6700 0.7000 0.6700 0.7000 173,900 +0.04(+6.06%)
Aug 25, 2017 0.6700 0.6700 0.6500 0.6600 38,911 +0.01(+1.54%)
Aug 24, 2017 0.6500 0.6600 0.6400 0.6500 24,561 -0.01(-1.52%)
Aug 23, 2017 0.6900 0.6900 0.6600 0.6600 61,338 -0.01(-1.49%)
Aug 22, 2017 0.6800 0.6800 0.6500 0.6700 39,009 +0.01(+1.52%)
Aug 21, 2017 0.6900 0.6900 0.6200 0.6600 178,650 -0.02(-2.94%)
Aug 18, 2017 0.7200 0.7200 0.6800 0.6800 65,762 -0.04(-5.56%)
Aug 17, 2017 0.7100 0.7300 0.7100 0.7200 33,792 -0.01(-1.37%)
Aug 16, 2017 0.7000 0.7300 0.6900 0.7300 69,219 +0.03(+4.29%)
Aug 15, 2017 0.6400 0.7000 0.6400 0.7000 22,047 +0.03(+4.48%)
Aug 14, 2017 0.6700 0.7000 0.6700 0.6700 46,090 +0.00(+0.00%)
Aug 11, 2017 0.7000 0.7100 0.6600 0.6700 116,400 -0.03(-4.29%)
Aug 10, 2017 0.7000 0.7000 0.6500 0.7000 96,324 +0.00(+0.00%)
Aug 09, 2017 0.6500 0.7000 0.6500 0.7000 55,650 +0.06(+9.37%)
Aug 08, 2017 0.6400 0.6500 0.6200 0.6400 62,205 -0.01(-1.54%)
Aug 04, 2017 0.7000 0.7000 0.6500 0.6500 86,562 -0.01(-1.52%)
Aug 03, 2017 0.7300 0.7300 0.6500 0.6600 95,799 -0.08(-10.81%)
Aug 02, 2017 0.7400 0.7500 0.7100 0.7400 14,861 -0.01(-1.33%)
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.