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 30, 2019 0.1400 0.1400 0.1300 0.1300 238,150 -0.01(-7.14%)
Sep 27, 2019 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1400 0.1400 0.1400 70,000 +0.00(+0.00%)
Sep 24, 2019 0.1400 0.1400 0.1400 0.1400 29,500 +0.00(+0.00%)
Sep 23, 2019 0.1400 0.1400 0.1400 0.1400 259,500 +0.00(+0.00%)
Sep 20, 2019 0.1400 0.1400 0.1400 0.1400 82,100 -0.01(-6.67%)
Sep 19, 2019 0.1400 0.1500 0.1400 0.1500 23,000 +0.00(+0.00%)
Sep 18, 2019 0.1500 0.1500 0.1400 0.1500 36,830 +0.01(+7.14%)
Sep 17, 2019 0.1300 0.1400 0.1300 0.1400 69,000 +0.01(+7.69%)
Sep 16, 2019 0.1300 0.1300 0.1300 0.1300 57,000 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1400 0.1300 0.1300 31,000 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1400 0.1300 0.1300 53,000 +0.00(+0.00%)
Sep 11, 2019 0.1300 0.1400 0.1300 0.1300 320,600 +0.00(+0.00%)
Sep 10, 2019 0.1400 0.1400 0.1300 0.1300 42,455 -0.01(-7.14%)
Sep 09, 2019 0.1400 0.1500 0.1400 0.1400 315,721 -0.01(-6.67%)
Sep 06, 2019 0.1400 0.1500 0.1400 0.1500 26,860 +0.00(+0.00%)
Sep 05, 2019 0.1500 0.1500 0.1400 0.1500 148,100 +0.00(+0.00%)
Sep 04, 2019 0.1500 0.1500 0.1400 0.1500 324,620 +0.00(+0.00%)
Sep 03, 2019 0.1500 0.1500 0.1500 0.1500 166,500 +0.00(+0.00%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 29, 2019 0.1500 0.1500 0.1400 0.1400 77,300 -0.01(-6.67%)
Aug 28, 2019 0.1500 0.1500 0.1500 0.1500 93,500 +0.00(+0.00%)
Aug 27, 2019 0.1500 0.1600 0.1500 0.1500 107,000 +0.00(+0.00%)
Aug 26, 2019 0.1500 0.1600 0.1500 0.1500 79,500 +0.00(+0.00%)
Aug 23, 2019 0.1500 0.1600 0.1500 0.1500 251,000 +0.00(+0.00%)
Aug 22, 2019 0.1400 0.1600 0.1400 0.1500 177,500 +0.00(+0.00%)
Aug 21, 2019 0.1500 0.1500 0.1500 0.1500 60,500 +0.00(+0.00%)
Aug 20, 2019 0.1500 0.1500 0.1500 0.1500 41,200 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1500 0.1500 120,000 +0.00(+0.00%)
Aug 16, 2019 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Aug 15, 2019 0.1500 0.1500 0.1500 0.1500 36,100 +0.00(+0.00%)
Aug 14, 2019 0.1600 0.1600 0.1500 0.1500 176,553 -0.01(-6.25%)
Aug 13, 2019 0.1700 0.1700 0.1600 0.1600 45,753 -0.01(-5.88%)
Aug 12, 2019 0.1600 0.1700 0.1500 0.1700 63,709 +0.01(+6.25%)
Aug 09, 2019 0.1600 0.1600 0.1500 0.1600 53,200 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1600 0.1500 0.1600 49,190 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1500 0.1600 241,000 +0.00(+0.00%)
Aug 06, 2019 0.1700 0.1700 0.1600 0.1600 203,440 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 01, 2019 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Jul 31, 2019 0.1600 0.1600 0.1600 0.1600 48,700 +0.00(+0.00%)
Jul 30, 2019 0.1600 0.1600 0.1600 0.1600 69,180 +0.00(+0.00%)
Jul 29, 2019 0.1700 0.1700 0.1600 0.1600 574,072 -0.01(-5.88%)
Jul 26, 2019 0.1700 0.1700 0.1600 0.1700 266,487 -0.01(-5.56%)
Jul 25, 2019 0.1900 0.1900 0.1800 0.1800 240,218 -0.01(-5.26%)
Jul 24, 2019 0.1900 0.2000 0.1900 0.1900 106,500 +0.00(+0.00%)
Jul 23, 2019 0.1800 0.1900 0.1800 0.1900 69,195 +0.00(+0.00%)
Jul 22, 2019 0.1900 0.2000 0.1900 0.1900 143,200 +0.01(+5.56%)
Jul 19, 2019 0.1900 0.1900 0.1800 0.1800 11,400 -0.01(-5.26%)
Jul 18, 2019 0.1800 0.1900 0.1800 0.1900 60,000 +0.01(+5.56%)
Jul 17, 2019 0.1800 0.1900 0.1800 0.1800 32,000 -0.01(-5.26%)
Jul 16, 2019 0.1900 0.1900 0.1800 0.1900 15,500 +0.00(+0.00%)
Jul 15, 2019 0.1800 0.1900 0.1800 0.1900 112,264 +0.01(+5.56%)
Jul 12, 2019 0.1800 0.1800 0.1800 0.1800 203,500 +0.01(+5.88%)
Jul 11, 2019 0.1900 0.1900 0.1700 0.1700 241,700 -0.02(-10.53%)
Jul 10, 2019 0.2000 0.2000 0.1800 0.1900 104,782 +0.00(+0.00%)
Jul 09, 2019 0.1900 0.1900 0.1900 0.1900 8,500 -0.01(-5.00%)
Jul 08, 2019 0.1900 0.2000 0.1900 0.2000 17,000 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2000 0.2000 0.2000 91,000 +0.00(+0.00%)
Jul 04, 2019 0.1900 0.2000 0.1900 0.2000 42,500 +0.01(+5.26%)
Jul 03, 2019 0.1900 0.1900 0.1900 0.1900 92,594 +0.01(+5.56%)
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.