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 (%)
Jul 29, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 28, 2016 0.7400 0.7900 0.7400 0.7800 431,202 +0.07(+9.86%)
Jul 27, 2016 0.7700 0.7800 0.7100 0.7100 451,647 -0.03(-4.05%)
Jul 26, 2016 0.7000 0.7500 0.7000 0.7400 245,318 +0.06(+8.82%)
Jul 25, 2016 0.7400 0.7500 0.6800 0.6800 198,645 -0.06(-8.11%)
Jul 22, 2016 0.7700 0.7700 0.7300 0.7400 191,435 -0.02(-2.63%)
Jul 21, 2016 0.6800 0.7600 0.6800 0.7600 394,081 +0.08(+11.76%)
Jul 20, 2016 0.6500 0.6800 0.6400 0.6800 629,200 +0.03(+4.62%)
Jul 19, 2016 0.6400 0.6600 0.6400 0.6500 76,320 +0.01(+1.56%)
Jul 18, 2016 0.6400 0.6500 0.6400 0.6400 75,750 +0.01(+1.59%)
Jul 15, 2016 0.6500 0.6700 0.6300 0.6300 84,050 +0.00(+0.00%)
Jul 14, 2016 0.6600 0.6700 0.6300 0.6300 74,100 -0.02(-3.08%)
Jul 13, 2016 0.6700 0.6700 0.6500 0.6500 66,506 -0.01(-1.52%)
Jul 12, 2016 0.6700 0.6800 0.6500 0.6600 85,025 +0.00(+0.00%)
Jul 11, 2016 0.6400 0.6900 0.6300 0.6600 202,806 +0.02(+3.13%)
Jul 08, 2016 0.6400 0.6400 0.6400 137,299 +0.00(+0.00%)
Jul 07, 2016 0.6500 0.6600 0.6300 0.6400 181,865 +0.04(+6.67%)
Jul 05, 2016 0.6200 0.6400 0.6000 0.6000 247,789 -0.02(-3.23%)
Jul 04, 2016 0.6500 0.6500 0.6200 0.6200 139,312 -0.01(-1.59%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Jun 29, 2016 0.6400 0.6600 0.6300 0.6600 120,596 +0.00(+0.00%)
Jun 28, 2016 0.6200 0.6600 0.6200 0.6600 62,355 +0.05(+8.20%)
Jun 27, 2016 0.6300 0.6400 0.6100 0.6100 119,987 -0.04(-6.15%)
Jun 24, 2016 0.7100 0.7100 0.6400 0.6500 145,483 +0.04(+6.56%)
Jun 23, 2016 0.6400 0.6700 0.6100 0.6100 65,500 -0.03(-4.69%)
Jun 22, 2016 0.6300 0.6500 0.6300 0.6400 27,210 +0.01(+1.59%)
Jun 21, 2016 0.6500 0.6500 0.6200 0.6300 42,400 -0.04(-5.97%)
Jun 20, 2016 0.6300 0.6700 0.6300 0.6700 56,339 +0.01(+1.52%)
Jun 17, 2016 0.6400 0.6800 0.6400 0.6600 46,700 +0.00(+0.00%)
Jun 16, 2016 0.6200 0.6800 0.6200 0.6600 320,955 +0.06(+10.00%)
Jun 15, 2016 0.6100 0.6200 0.6000 0.6000 62,450 -0.02(-3.23%)
Jun 14, 2016 0.6100 0.6200 0.6000 0.6200 44,467 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6200 67,216 +0.02(+3.33%)
Jun 10, 2016 0.6100 0.6200 0.6000 0.6000 52,500 -0.03(-4.76%)
Jun 09, 2016 0.6100 0.6300 0.6100 0.6300 35,496 +0.01(+1.61%)
Jun 08, 2016 0.6000 0.6200 0.6000 0.6200 65,396 +0.01(+1.64%)
Jun 07, 2016 0.6000 0.6200 0.5500 0.6100 95,200 +0.00(+0.00%)
Jun 06, 2016 0.6300 0.6300 0.6000 0.6100 151,090 -0.02(-3.17%)
Jun 03, 2016 0.5900 0.6300 0.5900 0.6300 235,232 +0.04(+6.78%)
Jun 02, 2016 0.5900 0.5900 0.5600 0.5900 20,792 -0.01(-1.67%)
Jun 01, 2016 0.6000 0.6000 0.5700 0.6000 80,600 +0.00(+0.00%)
May 31, 2016 0.5700 0.6000 0.5700 0.6000 97,200 +0.06(+11.11%)
May 30, 2016 0.5500 0.5600 0.5400 0.5400 32,200 -0.03(-5.26%)
May 27, 2016 0.6200 0.6200 0.5500 0.5700 127,574 -0.02(-3.39%)
May 26, 2016 0.6000 0.6000 0.5800 0.5900 53,700 -0.03(-4.84%)
May 25, 2016 0.6200 0.6300 0.5800 0.6200 140,315 -0.02(-3.13%)
May 24, 2016 0.7000 0.7000 0.6200 0.6400 200,275 -0.06(-8.57%)
May 20, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
May 19, 2016 0.6400 0.7300 0.6300 0.7300 197,998 +0.07(+10.61%)
May 18, 2016 0.6600 0.7500 0.6500 0.6600 428,888 +0.01(+1.54%)
May 17, 2016 0.6500 0.6500 0.6400 0.6500 67,836 +0.01(+1.56%)
May 16, 2016 0.6800 0.6800 0.6200 0.6400 90,713 +0.02(+3.23%)
May 13, 2016 0.6200 0.6600 0.6100 0.6200 178,701 +0.01(+1.64%)
May 12, 2016 0.6200 0.6200 0.5900 0.6100 52,945 +0.00(+0.00%)
May 11, 2016 0.5900 0.6200 0.5900 0.6100 141,849 +0.02(+3.39%)
May 10, 2016 0.5800 0.6000 0.5700 0.5900 61,000 +0.02(+3.51%)
May 09, 2016 0.6100 0.6100 0.5400 0.5700 160,515 -0.03(-5.00%)
May 06, 2016 0.5700 0.6500 0.5700 0.6000 251,899 +0.04(+7.14%)
May 05, 2016 0.5900 0.6000 0.5600 0.5600 64,600 +0.00(+0.00%)
May 04, 2016 0.6000 0.6000 0.5600 0.5600 114,152 -0.01(-1.75%)
May 03, 2016 0.5700 0.5900 0.5400 0.5700 217,645 +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.