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 (%)
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%)
Nov 01, 2018 0.2400 0.2400 0.2300 0.2400 2,500 +0.00(+0.00%)
Oct 31, 2018 0.2400 0.2400 0.2100 0.2400 76,554 +0.00(+0.00%)
Oct 30, 2018 0.2500 0.2500 0.2400 0.2400 23,189 +0.00(+0.00%)
Oct 29, 2018 0.2500 0.2500 0.2400 0.2400 37,500 -0.01(-4.00%)
Oct 26, 2018 0.2500 0.2500 0.2400 0.2500 66,022 -0.01(-3.85%)
Oct 25, 2018 0.2600 0.2600 0.2600 0.2600 81,151 -0.01(-3.70%)
Oct 24, 2018 0.2600 0.2700 0.2600 0.2700 76,100 +0.01(+3.85%)
Oct 23, 2018 0.2700 0.2900 0.2600 0.2600 70,934 +0.00(+0.00%)
Oct 22, 2018 0.2600 0.2700 0.2600 0.2600 13,400 -0.01(-3.70%)
Oct 19, 2018 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Oct 18, 2018 0.2700 0.2800 0.2700 0.2800 22,500 +0.02(+7.69%)
Oct 17, 2018 0.2800 0.2800 0.2600 0.2600 19,700 +0.00(+0.00%)
Oct 16, 2018 0.2600 0.2600 0.2600 0.2600 11,073 -0.01(-3.70%)
Oct 15, 2018 0.2500 0.2700 0.2500 0.2700 61,800 +0.02(+8.00%)
Oct 12, 2018 0.2400 0.2500 0.2400 0.2500 8,000 +0.00(+0.00%)
Oct 11, 2018 0.2200 0.2500 0.2200 0.2500 114,080 +0.03(+13.64%)
Oct 10, 2018 0.2200 0.2200 0.2200 0.2200 189,200 -0.01(-4.35%)
Oct 09, 2018 0.2400 0.2400 0.2300 0.2300 39,850 -0.01(-4.17%)
Oct 05, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 04, 2018 0.2600 0.2600 0.2500 0.2500 61,200 +0.00(+0.00%)
Oct 03, 2018 0.2600 0.2600 0.2500 0.2500 14,500 +0.00(+0.00%)
Oct 02, 2018 0.2600 0.2600 0.2500 0.2500 25,500 +0.00(+0.00%)
Oct 01, 2018 0.2500 0.2500 0.2500 0.2500 5,500 -0.01(-3.85%)
Sep 28, 2018 0.2600 0.2600 0.2600 0.2600 32,539 +0.00(+0.00%)
Sep 27, 2018 0.2700 0.2700 0.2600 0.2600 17,250 -0.01(-3.70%)
Sep 26, 2018 0.2700 0.2800 0.2700 0.2700 8,000 +0.01(+3.85%)
Sep 25, 2018 0.2700 0.2700 0.2600 0.2600 40,439 -0.01(-3.70%)
Sep 24, 2018 0.2800 0.2800 0.2700 0.2700 29,700 -0.01(-3.57%)
Sep 21, 2018 0.2800 0.2800 0.2700 0.2800 33,300 +0.01(+3.70%)
Sep 20, 2018 0.2800 0.2800 0.2700 0.2700 4,522 -0.01(-3.57%)
Sep 19, 2018 0.2900 0.2900 0.2700 0.2800 24,941 +0.00(+0.00%)
Sep 18, 2018 0.2700 0.2800 0.2700 0.2800 32,800 +0.01(+3.70%)
Sep 17, 2018 0.2800 0.2900 0.2700 0.2700 47,651 -0.01(-3.57%)
Sep 14, 2018 0.2800 0.2800 0.2600 0.2800 58,500 -0.01(-3.45%)
Sep 13, 2018 0.3100 0.3100 0.2700 0.2900 61,166 -0.02(-6.45%)
Sep 12, 2018 0.3100 0.3100 0.2900 0.3100 63,816 +0.00(+0.00%)
Sep 11, 2018 0.2600 0.3100 0.2600 0.3100 66,284 +0.02(+6.90%)
Sep 10, 2018 0.2700 0.2900 0.2700 0.2900 30,500 +0.01(+3.57%)
Sep 07, 2018 0.2700 0.2900 0.2600 0.2800 13,250 +0.00(+0.00%)
Sep 06, 2018 0.2700 0.2900 0.2700 0.2800 36,669 -0.01(-3.45%)
Sep 05, 2018 0.2700 0.2900 0.2600 0.2900 53,000 +0.01(+3.57%)
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.