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 (%)
Apr 30, 2020 0.1400 0.1500 0.1400 0.1400 27,500 +0.00(+0.00%)
Apr 29, 2020 0.1500 0.1500 0.1400 0.1400 55,990 -0.02(-12.50%)
Apr 28, 2020 0.1600 0.1600 0.1500 0.1600 30,900 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1600 0.1500 0.1600 99,744 +0.00(+0.00%)
Apr 24, 2020 0.1600 0.1600 0.1500 0.1600 49,000 +0.00(+0.00%)
Apr 23, 2020 0.1500 0.1600 0.1500 0.1600 66,500 +0.01(+6.67%)
Apr 22, 2020 0.1500 0.1500 0.1400 0.1500 15,000 +0.00(+0.00%)
Apr 21, 2020 0.1500 0.1500 0.1400 0.1500 43,100 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1500 0.1600 53,460 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1600 0.1600 0.1600 123,440 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1600 0.1500 0.1600 78,000 +0.00(+0.00%)
Apr 15, 2020 0.1500 0.1600 0.1500 0.1600 37,500 +0.00(+0.00%)
Apr 14, 2020 0.1400 0.1700 0.1400 0.1600 146,900 +0.03(+23.08%)
Apr 13, 2020 0.1200 0.1300 0.1100 0.1300 223,100 +0.01(+8.33%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 08, 2020 0.1200 0.1200 0.1100 0.1100 15,700 +0.00(+0.00%)
Apr 07, 2020 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1100 0.1100 0.1100 57,000 +0.01(+10.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 56,500 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Apr 01, 2020 0.1000 0.1000 0.1000 0.1000 89,849 -0.01(-9.09%)
Mar 31, 2020 0.1100 0.1200 0.1100 0.1100 41,374 -0.01(-8.33%)
Mar 30, 2020 0.1300 0.1300 0.1200 0.1200 4,575 +0.00(+0.00%)
Mar 27, 2020 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
Mar 26, 2020 0.1200 0.1300 0.1100 0.1300 105,000 +0.02(+18.18%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1100 26,249 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1200 0.1100 0.1100 136,568 +0.02(+22.22%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 36,301 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.1000 0.0900 0.0900 51,258 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.0900 68,814 -0.02(-18.18%)
Mar 18, 2020 0.1200 0.1200 0.1100 0.1100 6,000 -0.01(-8.33%)
Mar 17, 2020 0.1100 0.1200 0.1100 0.1200 37,654 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1200 0.0900 0.1200 82,500 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1200 0.1200 0.1200 49,183 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1200 0.1000 0.1200 73,500 +0.01(+9.09%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1100 109,629 -0.01(-8.33%)
Mar 10, 2020 0.1300 0.1300 0.1200 0.1200 92,900 -0.01(-7.69%)
Mar 09, 2020 0.1200 0.1300 0.1200 0.1300 79,000 +0.00(+0.00%)
Mar 06, 2020 0.1400 0.1400 0.1200 0.1300 350,900 -0.01(-7.14%)
Mar 05, 2020 0.1400 0.1400 0.1300 0.1400 50,000 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1400 0.1300 0.1400 47,000 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0.1400 34,500 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1400 0.1300 0.1400 6,000 +0.01(+7.69%)
Feb 28, 2020 0.1400 0.1400 0.1200 0.1300 139,650 -0.02(-13.33%)
Feb 27, 2020 0.1500 0.1600 0.1500 0.1500 117,453 +0.00(+0.00%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 106,200 -0.01(-6.25%)
Feb 25, 2020 0.1800 0.1800 0.1600 0.1600 259,499 -0.02(-11.11%)
Feb 24, 2020 0.1700 0.1900 0.1700 0.1800 105,040 +0.01(+5.88%)
Feb 21, 2020 0.1700 0.1700 0.1600 0.1700 308,292 +0.00(+0.00%)
Feb 20, 2020 0.1700 0.1700 0.1700 0.1700 10,735 +0.00(+0.00%)
Feb 19, 2020 0.1700 0.1800 0.1700 0.1700 38,880 +0.00(+0.00%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1700 34,150 +0.00(+0.00%)
Feb 14, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1700 0.1700 86,900 -0.01(-5.56%)
Feb 12, 2020 0.1800 0.1800 0.1700 0.1800 74,000 +0.01(+5.88%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 07, 2020 0.1800 0.1800 0.1700 0.1800 78,000 +0.01(+5.88%)
Feb 06, 2020 0.1700 0.1700 0.1700 0.1700 107,533 +0.00(+0.00%)
Feb 05, 2020 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 32,038 +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.