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, 2018 0.2100 0.2100 0.2000 0.2000 151,000 +0.00(+0.00%)
Jul 30, 2018 0.2100 0.2200 0.2000 0.2000 187,516 -0.01(-4.76%)
Jul 27, 2018 0.2100 0.2100 0.2000 0.2100 100,900 -0.01(-4.55%)
Jul 26, 2018 0.2250 0.2400 0.2150 0.2200 14,000 -0.01(-2.22%)
Jul 25, 2018 0.2150 0.2300 0.2150 0.2250 64,700 +0.02(+7.14%)
Jul 24, 2018 0.2150 0.2150 0.2100 0.2100 55,250 -0.02(-6.67%)
Jul 23, 2018 0.2250 0.2250 0.2150 0.2250 80,900 +0.00(+0.00%)
Jul 20, 2018 0.2250 0.2250 0.2200 0.2250 32,500 +0.00(+0.00%)
Jul 19, 2018 0.2300 0.2300 0.2200 0.2250 60,500 -0.01(-2.17%)
Jul 18, 2018 0.2300 0.2300 0.2250 0.2300 61,000 +0.00(+0.00%)
Jul 17, 2018 0.2250 0.2300 0.2250 0.2300 149,350 +0.00(+0.00%)
Jul 16, 2018 0.2350 0.2400 0.2300 0.2300 64,000 -0.01(-4.17%)
Jul 13, 2018 0.2400 0.2400 0.2200 0.2400 231,590 -0.01(-2.04%)
Jul 12, 2018 0.2450 0.2600 0.2450 0.2450 24,920 +0.01(+2.08%)
Jul 11, 2018 0.2400 0.2500 0.2400 0.2400 68,000 +0.00(+0.00%)
Jul 10, 2018 0.2450 0.2500 0.2400 0.2400 86,500 -0.01(-2.04%)
Jul 09, 2018 0.2700 0.2700 0.2450 0.2450 65,269 -0.01(-2.00%)
Jul 06, 2018 0.2600 0.2600 0.2500 0.2500 11,150 -0.01(-1.96%)
Jul 05, 2018 0.2650 0.2750 0.2550 0.2550 32,650 -0.01(-3.77%)
Jul 04, 2018 0.2650 0.2650 0.2650 0.2650 1,500 +0.01(+1.92%)
Jul 03, 2018 0.2550 0.2700 0.2500 0.2600 18,150 +0.02(+6.12%)
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%)
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.