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 29, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 28, 2018 0.2500 0.2600 0.2450 0.2450 59,955 -0.01(-2.00%)
Jun 27, 2018 0.2450 0.2500 0.2400 0.2500 38,800 +0.00(+0.00%)
Jun 26, 2018 0.2550 0.2600 0.2450 0.2500 229,757 -0.01(-1.96%)
Jun 25, 2018 0.2700 0.2700 0.2550 0.2550 49,893 -0.02(-5.56%)
Jun 22, 2018 0.2700 0.2750 0.2600 0.2700 28,600 -0.01(-1.82%)
Jun 21, 2018 0.2700 0.2750 0.2700 0.2750 68,400 +0.01(+1.85%)
Jun 20, 2018 0.2700 0.2700 0.2600 0.2700 37,750 +0.00(+0.00%)
Jun 19, 2018 0.2650 0.2700 0.2600 0.2700 59,856 +0.01(+1.89%)
Jun 18, 2018 0.2700 0.2750 0.2600 0.2650 35,000 -0.01(-3.64%)
Jun 15, 2018 0.2800 0.2600 0.2750 85,364 -0.01(-1.79%)
Jun 14, 2018 0.2600 0.3000 0.2550 0.2800 300,748 -0.02(-6.67%)
Jun 13, 2018 0.2800 0.3000 0.2800 0.3000 35,800 +0.01(+1.69%)
Jun 12, 2018 0.3000 0.3000 0.2750 0.2950 20,024 +0.01(+1.72%)
Jun 11, 2018 0.2800 0.2950 0.2800 0.2900 20,150 +0.02(+7.41%)
Jun 08, 2018 0.2700 0.2700 0.2650 0.2700 37,125 +0.00(+0.00%)
Jun 07, 2018 0.2800 0.2800 0.2700 0.2700 17,320 +0.01(+1.89%)
Jun 06, 2018 0.2800 0.2800 0.2650 0.2650 24,500 -0.01(-3.64%)
Jun 05, 2018 0.2700 0.2800 0.2650 0.2750 52,000 +0.01(+1.85%)
Jun 04, 2018 0.2900 0.2950 0.2650 0.2700 66,382 -0.02(-8.47%)
Jun 01, 2018 0.3100 0.3100 0.2800 0.2950 110,352 -0.01(-1.67%)
May 31, 2018 0.3050 0.3100 0.3000 0.3000 74,500 -0.01(-3.23%)
May 30, 2018 0.3000 0.3100 0.3000 0.3100 31,630 +0.00(+0.00%)
May 29, 2018 0.3000 0.3100 0.3000 0.3100 6,900 +0.01(+1.64%)
May 28, 2018 0.3150 0.3150 0.3050 0.3050 6,000 -0.01(-3.17%)
May 25, 2018 0.3150 0.3150 0.3150 0.3150 26,000 +0.02(+5.00%)
May 24, 2018 0.3150 0.3200 0.3000 0.3000 28,235 -0.01(-3.23%)
May 23, 2018 0.3050 0.3100 0.3000 0.3100 29,660 +0.01(+1.64%)
May 22, 2018 0.3000 0.3050 0.3000 0.3050 27,950 +0.01(+1.67%)
May 18, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 17, 2018 0.3000 0.3100 0.3000 0.3100 34,300 -0.01(-1.59%)
May 16, 2018 0.3150 0.3150 0.3100 0.3150 69,282 +0.01(+1.61%)
May 15, 2018 0.3000 0.3100 0.3000 0.3100 30,386 +0.01(+3.33%)
May 14, 2018 0.3150 0.3250 0.3000 0.3000 100,934 +0.00(+0.00%)
May 11, 2018 0.3100 0.3150 0.3000 0.3000 71,300 -0.01(-3.23%)
May 10, 2018 0.3150 0.3150 0.3100 0.3100 15,000 -0.01(-1.59%)
May 09, 2018 0.3050 0.3150 0.3000 0.3150 59,300 +0.00(+0.00%)
May 08, 2018 0.3150 0.3150 0.3000 0.3150 58,044 +0.01(+3.28%)
May 07, 2018 0.3000 0.3150 0.3000 0.3050 41,050 +0.00(+0.00%)
May 04, 2018 0.3050 0.3150 0.3000 0.3050 51,530 -0.02(-4.69%)
May 03, 2018 0.3100 0.3200 0.3100 0.3200 12,962 +0.02(+6.67%)
May 02, 2018 0.3050 0.3050 0.2950 0.3000 58,518 +0.00(+0.00%)
May 01, 2018 0.2950 0.3000 0.2900 0.3000 97,777 +0.01(+3.45%)
Apr 30, 2018 0.3100 0.3100 0.2900 0.2900 185,300 -0.03(-7.94%)
Apr 27, 2018 0.3200 0.3200 0.3100 0.3150 40,782 -0.01(-3.08%)
Apr 26, 2018 0.3200 0.3250 0.3150 0.3250 32,300 +0.00(+0.00%)
Apr 25, 2018 0.3250 0.3250 0.3150 0.3250 32,800 +0.01(+1.56%)
Apr 24, 2018 0.3200 0.3250 0.3200 0.3200 38,172 -0.01(-1.54%)
Apr 23, 2018 0.3250 0.3250 0.3200 0.3250 74,693 -0.01(-2.99%)
Apr 20, 2018 0.3400 0.3500 0.3350 0.3350 48,350 +0.00(+0.00%)
Apr 19, 2018 0.3350 0.3400 0.3250 0.3350 32,070 +0.01(+1.52%)
Apr 18, 2018 0.3300 0.3400 0.3250 0.3300 43,276 +0.01(+1.54%)
Apr 17, 2018 0.3350 0.3350 0.3250 0.3250 13,400 -0.01(-1.52%)
Apr 16, 2018 0.3450 0.3450 0.3300 0.3300 84,500 +0.00(+0.00%)
Apr 13, 2018 0.3400 0.3400 0.3200 0.3300 66,343 -0.01(-1.49%)
Apr 12, 2018 0.3150 0.3350 0.3150 0.3350 24,600 +0.02(+6.35%)
Apr 11, 2018 0.3050 0.3250 0.3050 0.3150 24,800 +0.01(+3.28%)
Apr 10, 2018 0.3150 0.3250 0.3000 0.3050 98,855 -0.02(-6.15%)
Apr 09, 2018 0.3150 0.3300 0.3100 0.3250 24,465 -0.01(-1.52%)
Apr 06, 2018 0.3200 0.3300 0.3200 0.3300 72,200 +0.02(+4.76%)
Apr 05, 2018 0.3200 0.3200 0.3100 0.3150 47,113 +0.00(+0.00%)
Apr 04, 2018 0.3300 0.3350 0.3150 0.3150 101,712 -0.01(-3.08%)
Apr 03, 2018 0.3500 0.3500 0.3150 0.3250 62,907 -0.02(-7.14%)
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.