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 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%)
Nov 01, 2019 0.1500 0.1500 0.1400 0.1500 105,515 +0.00(+0.00%)
Oct 31, 2019 0.1400 0.1500 0.1400 0.1500 357,350 +0.01(+7.14%)
Oct 30, 2019 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Oct 29, 2019 0.1400 0.1400 0.1400 0.1400 29,000 +0.00(+0.00%)
Oct 28, 2019 0.1500 0.1500 0.1400 0.1400 47,189 -0.01(-6.67%)
Oct 25, 2019 0.1400 0.1500 0.1400 0.1500 31,250 +0.01(+7.14%)
Oct 24, 2019 0.1400 0.1500 0.1300 0.1400 157,263 +0.01(+7.69%)
Oct 23, 2019 0.1400 0.1400 0.1300 0.1300 55,082 -0.01(-7.14%)
Oct 22, 2019 0.1300 0.1400 0.1300 0.1400 131,000 +0.00(+0.00%)
Oct 21, 2019 0.1200 0.1400 0.1200 0.1400 185,000 +0.02(+16.67%)
Oct 18, 2019 0.1100 0.1200 0.1100 0.1200 16,500 +0.00(+0.00%)
Oct 17, 2019 0.1200 0.1200 0.1200 0.1200 53,300 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1200 0.1100 0.1200 68,245 +0.01(+9.09%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 25,500 -0.01(-8.33%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 10, 2019 0.1300 0.1300 0.1200 0.1300 53,000 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 08, 2019 0.1200 0.1300 0.1200 0.1300 32,500 +0.00(+0.00%)
Oct 07, 2019 0.1200 0.1300 0.1200 0.1300 19,000 +0.00(+0.00%)
Oct 04, 2019 0.1200 0.1300 0.1200 0.1300 75,450 +0.01(+8.33%)
Oct 03, 2019 0.1400 0.1400 0.1200 0.1200 268,040 -0.01(-7.69%)
Oct 02, 2019 0.1300 0.1300 0.1300 0.1300 71,040 +0.00(+0.00%)
Oct 01, 2019 0.1300 0.1400 0.1300 0.1300 22,000 +0.00(+0.00%)
Sep 30, 2019 0.1400 0.1400 0.1300 0.1300 238,150 -0.01(-7.14%)
Sep 27, 2019 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1400 0.1400 0.1400 70,000 +0.00(+0.00%)
Sep 24, 2019 0.1400 0.1400 0.1400 0.1400 29,500 +0.00(+0.00%)
Sep 23, 2019 0.1400 0.1400 0.1400 0.1400 259,500 +0.00(+0.00%)
Sep 20, 2019 0.1400 0.1400 0.1400 0.1400 82,100 -0.01(-6.67%)
Sep 19, 2019 0.1400 0.1500 0.1400 0.1500 23,000 +0.00(+0.00%)
Sep 18, 2019 0.1500 0.1500 0.1400 0.1500 36,830 +0.01(+7.14%)
Sep 17, 2019 0.1300 0.1400 0.1300 0.1400 69,000 +0.01(+7.69%)
Sep 16, 2019 0.1300 0.1300 0.1300 0.1300 57,000 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1400 0.1300 0.1300 31,000 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1400 0.1300 0.1300 53,000 +0.00(+0.00%)
Sep 11, 2019 0.1300 0.1400 0.1300 0.1300 320,600 +0.00(+0.00%)
Sep 10, 2019 0.1400 0.1400 0.1300 0.1300 42,455 -0.01(-7.14%)
Sep 09, 2019 0.1400 0.1500 0.1400 0.1400 315,721 -0.01(-6.67%)
Sep 06, 2019 0.1400 0.1500 0.1400 0.1500 26,860 +0.00(+0.00%)
Sep 05, 2019 0.1500 0.1500 0.1400 0.1500 148,100 +0.00(+0.00%)
Sep 04, 2019 0.1500 0.1500 0.1400 0.1500 324,620 +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.