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 31, 2017 0.7400 0.7500 0.7300 0.7500 35,800 +0.01(+1.35%)
Jul 28, 2017 0.7200 0.7400 0.7200 0.7400 40,225 +0.03(+4.23%)
Jul 27, 2017 0.7400 0.7500 0.7100 0.7100 77,910 +0.00(+0.00%)
Jul 26, 2017 0.7300 0.7300 0.7000 0.7100 13,000 -0.02(-2.74%)
Jul 25, 2017 0.6900 0.7300 0.6800 0.7300 62,064 +0.05(+7.35%)
Jul 24, 2017 0.6700 0.6800 0.6600 0.6800 28,000 +0.01(+1.49%)
Jul 21, 2017 0.6500 0.6800 0.6500 0.6700 71,079 +0.02(+3.08%)
Jul 20, 2017 0.6600 0.6600 0.6400 0.6500 62,650 -0.02(-2.99%)
Jul 19, 2017 0.6400 0.6700 0.6400 0.6700 33,382 +0.02(+3.08%)
Jul 18, 2017 0.6500 0.6500 0.6400 0.6500 36,603 +0.00(+0.00%)
Jul 17, 2017 0.6500 0.6600 0.6400 0.6500 160,996 -0.01(-1.52%)
Jul 14, 2017 0.6700 0.6700 0.6600 0.6600 14,600 -0.01(-1.49%)
Jul 13, 2017 0.7000 0.7000 0.6600 0.6700 50,160 +0.00(+0.00%)
Jul 12, 2017 0.6600 0.6700 0.6500 0.6700 46,600 +0.01(+1.52%)
Jul 11, 2017 0.6600 0.6600 0.6600 0.6600 9,540 +0.01(+1.54%)
Jul 10, 2017 0.6700 0.6800 0.6500 0.6500 62,379 -0.01(-1.52%)
Jul 07, 2017 0.6800 0.6900 0.6500 0.6600 48,886 -0.05(-7.04%)
Jul 06, 2017 0.7000 0.7100 0.6900 0.7100 32,294 +0.01(+1.43%)
Jul 05, 2017 0.7300 0.7300 0.7000 0.7000 4,000 -0.05(-6.67%)
Jul 04, 2017 0.7000 0.7500 0.7000 0.7500 4,510 +0.04(+5.63%)
Jul 03, 2017 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 30, 2017 0.7200 0.7200 0.7000 0.7100 43,350 -0.01(-1.39%)
Jun 29, 2017 0.7200 0.7400 0.7200 0.7200 36,925 +0.00(+0.00%)
Jun 28, 2017 0.7600 0.7600 0.7200 0.7200 97,551 -0.03(-4.00%)
Jun 27, 2017 0.7700 0.7500 0.7500 39,434 -0.01(-1.32%)
Jun 26, 2017 0.7700 0.7700 0.7600 0.7600 37,469 -0.01(-1.30%)
Jun 23, 2017 0.7800 0.7800 0.7500 0.7700 103,736 -0.01(-1.28%)
Jun 22, 2017 0.7500 0.7900 0.7500 0.7800 15,428 +0.02(+2.63%)
Jun 21, 2017 0.7600 0.7800 0.7600 0.7600 30,451 +0.00(+0.00%)
Jun 20, 2017 0.7600 0.7800 0.7500 0.7600 21,086 -0.01(-1.30%)
Jun 19, 2017 0.7800 0.7900 0.7500 0.7700 40,421 -0.02(-2.53%)
Jun 16, 2017 0.7600 0.7900 0.7500 0.7900 94,385 -0.01(-1.25%)
Jun 15, 2017 0.8000 0.8100 0.7800 0.8000 69,190 +0.01(+1.27%)
Jun 14, 2017 0.7800 0.8000 0.7600 0.7900 94,605 +0.03(+3.95%)
Jun 13, 2017 0.7500 0.7800 0.7400 0.7600 13,536 +0.01(+1.33%)
Jun 12, 2017 0.7700 0.7700 0.7300 0.7500 48,162 -0.01(-1.32%)
Jun 09, 2017 0.7500 0.7700 0.7500 0.7600 80,556 +0.00(+0.00%)
Jun 08, 2017 0.7800 0.7900 0.7600 0.7600 48,399 -0.03(-3.80%)
Jun 07, 2017 0.8200 0.8200 0.7900 0.7900 44,241 -0.02(-2.47%)
Jun 06, 2017 0.7800 0.8100 0.7800 0.8100 61,951 +0.06(+8.00%)
Jun 05, 2017 0.7800 0.7800 0.7500 0.7500 129,840 -0.01(-1.32%)
Jun 02, 2017 0.7800 0.7900 0.7500 0.7600 54,032 -0.02(-2.56%)
Jun 01, 2017 0.8000 0.8000 0.7700 0.7800 17,700 -0.02(-2.50%)
May 31, 2017 0.8200 0.8200 0.7900 0.8000 19,970 -0.02(-2.44%)
May 30, 2017 0.8100 0.8200 0.7900 0.8200 73,406 +0.00(+0.00%)
May 29, 2017 0.7900 0.8200 0.7900 0.8200 9,825 +0.01(+1.23%)
May 26, 2017 0.8100 0.8100 0.8000 0.8100 100,965 +0.02(+2.53%)
May 25, 2017 0.8400 0.8400 0.7900 0.7900 91,366 -0.04(-4.82%)
May 24, 2017 0.8200 0.8500 0.8000 0.8300 38,310 +0.00(+0.00%)
May 23, 2017 0.8700 0.8700 0.8100 0.8300 100,780 -0.06(-6.74%)
May 19, 2017 0.9000 0.9000 0.8400 0.8900 48,747 +0.00(+0.00%)
May 18, 2017 0.8900 0.9000 0.8800 0.8900 97,228 -0.05(-5.32%)
May 17, 2017 0.8900 0.9400 0.8900 0.9400 187,233 +0.06(+6.82%)
May 16, 2017 0.7900 0.8800 0.7900 0.8800 73,055 +0.10(+12.82%)
May 15, 2017 0.7900 0.7900 0.7600 0.7800 43,365 +0.01(+1.30%)
May 12, 2017 0.7600 0.7700 0.7500 0.7700 9,795 +0.02(+2.67%)
May 11, 2017 0.7800 0.7900 0.7500 0.7500 80,900 -0.03(-3.85%)
May 10, 2017 0.7600 0.8000 0.7600 0.7800 25,704 +0.01(+1.30%)
May 09, 2017 0.8100 0.8100 0.7600 0.7700 21,147 +0.00(+0.00%)
May 08, 2017 0.7300 0.7700 0.7300 0.7700 47,302 +0.05(+6.94%)
May 05, 2017 0.7300 0.7700 0.7200 0.7200 208,057 -0.03(-4.00%)
May 04, 2017 0.7800 0.7900 0.7300 0.7500 124,610 -0.04(-5.06%)
May 03, 2017 0.8000 0.8200 0.7900 0.7900 25,790 -0.02(-2.47%)
May 02, 2017 0.8000 0.8200 0.7900 0.8100 51,807 +0.01(+1.25%)
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.