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 (%)
Jun 04, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2020 0.1300 0.1300 0.1300 0.1300 94,300 +0.00(+0.00%)
Jun 02, 2020 0.1400 0.1400 0.1300 0.1300 225,250 -0.01(-7.14%)
Jun 01, 2020 0.1400 0.1400 0.1300 0.1400 174,500 +0.01(+7.69%)
May 29, 2020 0.1400 0.1400 0.1300 0.1300 20,999 -0.01(-7.14%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 10,200 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1300 0.1400 15,500 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 28,700 +0.00(+0.00%)
May 25, 2020 0.1400 0.1400 0.1400 0.1400 99,700 +0.00(+0.00%)
May 22, 2020 0.1400 0.1400 0.1400 0.1400 10,599 +0.00(+0.00%)
May 21, 2020 0.1400 0.1400 0.1300 0.1400 144,201 +0.00(+0.00%)
May 20, 2020 0.1400 0.1400 0.1400 0.1400 16,500 +0.00(+0.00%)
May 19, 2020 0.1500 0.1500 0.1400 0.1400 177,401 +0.00(+0.00%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 14, 2020 0.1400 0.1400 0.1300 0.1400 367,636 +0.00(+0.00%)
May 13, 2020 0.1400 0.1500 0.1400 0.1400 4,000 +0.00(+0.00%)
May 12, 2020 0.1400 0.1400 0.1400 0.1400 132,000 +0.00(+0.00%)
May 11, 2020 0.1400 0.1400 0.1400 0.1400 56,700 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1400 0.1400 45,000 +0.01(+7.69%)
May 07, 2020 0.1300 0.1300 0.1300 0.1300 135,048 -0.01(-7.14%)
May 06, 2020 0.1400 0.1400 0.1300 0.1400 10,757 +0.00(+0.00%)
May 05, 2020 0.1400 0.1400 0.1200 0.1400 266,248 +0.00(+0.00%)
May 04, 2020 0.1400 0.1400 0.1400 0.1400 40,500 +0.00(+0.00%)
May 01, 2020 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+0.00%)
Apr 30, 2020 0.1400 0.1500 0.1400 0.1400 27,500 +0.00(+0.00%)
Apr 29, 2020 0.1500 0.1500 0.1400 0.1400 55,990 -0.02(-12.50%)
Apr 28, 2020 0.1600 0.1600 0.1500 0.1600 30,900 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1600 0.1500 0.1600 99,744 +0.00(+0.00%)
Apr 24, 2020 0.1600 0.1600 0.1500 0.1600 49,000 +0.00(+0.00%)
Apr 23, 2020 0.1500 0.1600 0.1500 0.1600 66,500 +0.01(+6.67%)
Apr 22, 2020 0.1500 0.1500 0.1400 0.1500 15,000 +0.00(+0.00%)
Apr 21, 2020 0.1500 0.1500 0.1400 0.1500 43,100 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1500 0.1600 53,460 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1600 0.1600 0.1600 123,440 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1600 0.1500 0.1600 78,000 +0.00(+0.00%)
Apr 15, 2020 0.1500 0.1600 0.1500 0.1600 37,500 +0.00(+0.00%)
Apr 14, 2020 0.1400 0.1700 0.1400 0.1600 146,900 +0.03(+23.08%)
Apr 13, 2020 0.1200 0.1300 0.1100 0.1300 223,100 +0.01(+8.33%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 08, 2020 0.1200 0.1200 0.1100 0.1100 15,700 +0.00(+0.00%)
Apr 07, 2020 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1100 0.1100 0.1100 57,000 +0.01(+10.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 56,500 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Apr 01, 2020 0.1000 0.1000 0.1000 0.1000 89,849 -0.01(-9.09%)
Mar 31, 2020 0.1100 0.1200 0.1100 0.1100 41,374 -0.01(-8.33%)
Mar 30, 2020 0.1300 0.1300 0.1200 0.1200 4,575 +0.00(+0.00%)
Mar 27, 2020 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
Mar 26, 2020 0.1200 0.1300 0.1100 0.1300 105,000 +0.02(+18.18%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1100 26,249 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1200 0.1100 0.1100 136,568 +0.02(+22.22%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 36,301 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.1000 0.0900 0.0900 51,258 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.0900 68,814 -0.02(-18.18%)
Mar 18, 2020 0.1200 0.1200 0.1100 0.1100 6,000 -0.01(-8.33%)
Mar 17, 2020 0.1100 0.1200 0.1100 0.1200 37,654 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1200 0.0900 0.1200 82,500 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1200 0.1200 0.1200 49,183 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1200 0.1000 0.1200 73,500 +0.01(+9.09%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1100 109,629 -0.01(-8.33%)
Mar 10, 2020 0.1300 0.1300 0.1200 0.1200 92,900 -0.01(-7.69%)
Mar 09, 2020 0.1200 0.1300 0.1200 0.1300 79,000 +0.00(+0.00%)
Mar 06, 2020 0.1400 0.1400 0.1200 0.1300 350,900 -0.01(-7.14%)
Mar 05, 2020 0.1400 0.1400 0.1300 0.1400 50,000 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1400 0.1300 0.1400 47,000 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0.1400 34,500 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1400 0.1300 0.1400 6,000 +0.01(+7.69%)
Feb 28, 2020 0.1400 0.1400 0.1200 0.1300 139,650 -0.02(-13.33%)
Feb 27, 2020 0.1500 0.1600 0.1500 0.1500 117,453 +0.00(+0.00%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 106,200 -0.01(-6.25%)
Feb 25, 2020 0.1800 0.1800 0.1600 0.1600 259,499 -0.02(-11.11%)
Feb 24, 2020 0.1700 0.1900 0.1700 0.1800 105,040 +0.01(+5.88%)
Feb 21, 2020 0.1700 0.1700 0.1600 0.1700 308,292 +0.00(+0.00%)
Feb 20, 2020 0.1700 0.1700 0.1700 0.1700 10,735 +0.00(+0.00%)
Feb 19, 2020 0.1700 0.1800 0.1700 0.1700 38,880 +0.00(+0.00%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1700 34,150 +0.00(+0.00%)
Feb 14, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1700 0.1700 86,900 -0.01(-5.56%)
Feb 12, 2020 0.1800 0.1800 0.1700 0.1800 74,000 +0.01(+5.88%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 07, 2020 0.1800 0.1800 0.1700 0.1800 78,000 +0.01(+5.88%)
Feb 06, 2020 0.1700 0.1700 0.1700 0.1700 107,533 +0.00(+0.00%)
Feb 05, 2020 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 32,038 +0.00(+0.00%)
Feb 03, 2020 0.1800 0.1800 0.1600 0.1700 32,218 +0.00(+0.00%)
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%)
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.