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 (%)
Sep 29, 2017 0.6400 0.6600 0.6400 0.6500 53,325 +0.01(+1.56%)
Sep 28, 2017 0.6300 0.6500 0.6300 0.6400 77,415 +0.01(+1.59%)
Sep 27, 2017 0.6500 0.6500 0.6300 0.6300 73,275 +0.00(+0.00%)
Sep 26, 2017 0.6800 0.6800 0.6100 0.6300 155,578 -0.06(-8.70%)
Sep 25, 2017 0.6900 0.6900 0.6700 0.6900 21,500 +0.01(+1.47%)
Sep 22, 2017 0.6500 0.6800 0.6500 0.6800 25,791 +0.03(+4.62%)
Sep 21, 2017 0.6400 0.6600 0.6300 0.6500 51,800 +0.00(+0.00%)
Sep 20, 2017 0.6500 0.6500 0.6200 0.6500 141,523 +0.01(+1.56%)
Sep 19, 2017 0.6800 0.6800 0.6300 0.6400 267,363 -0.03(-4.48%)
Sep 18, 2017 0.6800 0.7000 0.6700 0.6700 26,620 -0.03(-4.29%)
Sep 15, 2017 0.7300 0.7300 0.6900 0.7000 40,800 -0.03(-4.11%)
Sep 14, 2017 0.7300 0.7300 0.7200 0.7300 166,925 -0.01(-1.35%)
Sep 13, 2017 0.7500 0.7600 0.7200 0.7400 141,300 +0.00(+0.00%)
Sep 12, 2017 0.6900 0.7400 0.6900 0.7400 236,038 +0.06(+8.82%)
Sep 11, 2017 0.6500 0.6800 0.6400 0.6800 85,749 +0.05(+7.94%)
Sep 08, 2017 0.6700 0.6700 0.6300 0.6300 96,150 -0.03(-4.55%)
Sep 07, 2017 0.6800 0.6800 0.6500 0.6600 36,500 -0.01(-1.49%)
Sep 06, 2017 0.7000 0.7000 0.6700 0.6700 28,200 -0.03(-4.29%)
Sep 05, 2017 0.7000 0.7100 0.7000 0.7000 72,684 +0.01(+1.45%)
Sep 01, 2017 0.6600 0.6900 0.6600 0.6900 16,500 +0.03(+4.55%)
Aug 31, 2017 0.6500 0.6800 0.6500 0.6600 69,560 +0.01(+1.54%)
Aug 30, 2017 0.6600 0.6600 0.6500 0.6500 95,916 +0.00(+0.00%)
Aug 29, 2017 0.7000 0.7100 0.6500 0.6500 113,921 -0.05(-7.14%)
Aug 28, 2017 0.6700 0.7000 0.6700 0.7000 173,900 +0.04(+6.06%)
Aug 25, 2017 0.6700 0.6700 0.6500 0.6600 38,911 +0.01(+1.54%)
Aug 24, 2017 0.6500 0.6600 0.6400 0.6500 24,561 -0.01(-1.52%)
Aug 23, 2017 0.6900 0.6900 0.6600 0.6600 61,338 -0.01(-1.49%)
Aug 22, 2017 0.6800 0.6800 0.6500 0.6700 39,009 +0.01(+1.52%)
Aug 21, 2017 0.6900 0.6900 0.6200 0.6600 178,650 -0.02(-2.94%)
Aug 18, 2017 0.7200 0.7200 0.6800 0.6800 65,762 -0.04(-5.56%)
Aug 17, 2017 0.7100 0.7300 0.7100 0.7200 33,792 -0.01(-1.37%)
Aug 16, 2017 0.7000 0.7300 0.6900 0.7300 69,219 +0.03(+4.29%)
Aug 15, 2017 0.6400 0.7000 0.6400 0.7000 22,047 +0.03(+4.48%)
Aug 14, 2017 0.6700 0.7000 0.6700 0.6700 46,090 +0.00(+0.00%)
Aug 11, 2017 0.7000 0.7100 0.6600 0.6700 116,400 -0.03(-4.29%)
Aug 10, 2017 0.7000 0.7000 0.6500 0.7000 96,324 +0.00(+0.00%)
Aug 09, 2017 0.6500 0.7000 0.6500 0.7000 55,650 +0.06(+9.37%)
Aug 08, 2017 0.6400 0.6500 0.6200 0.6400 62,205 -0.01(-1.54%)
Aug 04, 2017 0.7000 0.7000 0.6500 0.6500 86,562 -0.01(-1.52%)
Aug 03, 2017 0.7300 0.7300 0.6500 0.6600 95,799 -0.08(-10.81%)
Aug 02, 2017 0.7400 0.7500 0.7100 0.7400 14,861 -0.01(-1.33%)
Aug 01, 2017 0.7300 0.7500 0.7200 0.7500 28,680 +0.00(+0.00%)
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%)
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.