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 (%)
Mar 31, 2017 0.9300 0.9500 0.9300 0.9300 74,090 -0.02(-2.11%)
Mar 30, 2017 0.9300 0.9600 0.9300 0.9500 24,288 +0.00(+0.00%)
Mar 29, 2017 0.9800 0.9900 0.9300 0.9500 125,583 -0.03(-3.06%)
Mar 28, 2017 0.9200 0.9900 0.9200 0.9800 218,031 +0.06(+6.52%)
Mar 27, 2017 0.8900 0.9400 0.8900 0.9200 203,079 +0.03(+3.37%)
Mar 24, 2017 0.9200 0.9500 0.8900 0.8900 135,549 -0.03(-3.26%)
Mar 23, 2017 0.9300 0.9300 0.9000 0.9200 225,389 +0.03(+3.37%)
Mar 22, 2017 0.8700 0.9300 0.8600 0.8900 813,878 +0.02(+2.30%)
Mar 21, 2017 0.9400 0.9400 0.8000 0.8700 515,748 -0.12(-12.12%)
Mar 20, 2017 0.9300 0.9900 0.9200 0.9900 351,658 +0.05(+5.32%)
Mar 17, 2017 0.9400 0.9400 0.9000 0.9400 93,362 +0.02(+2.17%)
Mar 16, 2017 0.9200 0.9300 0.8900 0.9200 180,418 +0.01(+1.10%)
Mar 15, 2017 0.8400 0.9100 0.8200 0.9100 124,930 +0.10(+12.35%)
Mar 14, 2017 0.8100 0.8200 0.8000 0.8100 83,780 +0.01(+1.25%)
Mar 13, 2017 0.7700 0.8100 0.7700 0.8000 64,303 +0.03(+3.90%)
Mar 10, 2017 0.8200 0.8300 0.7600 0.7700 244,550 -0.09(-10.47%)
Mar 09, 2017 0.8300 0.8700 0.8300 0.8600 59,831 +0.01(+1.18%)
Mar 08, 2017 0.8300 0.8700 0.8200 0.8500 146,525 +0.01(+1.19%)
Mar 07, 2017 0.8000 0.8400 0.7600 0.8400 163,927 +0.05(+6.33%)
Mar 06, 2017 0.8000 0.8500 0.7900 0.7900 170,610 +0.00(+0.00%)
Mar 03, 2017 0.8100 0.8100 0.7300 0.7900 256,328 -0.01(-1.25%)
Mar 02, 2017 0.8200 0.8500 0.7900 0.8000 171,570 -0.05(-5.88%)
Mar 01, 2017 0.8300 0.8600 0.8200 0.8500 94,898 +0.02(+2.41%)
Feb 28, 2017 0.8100 0.8400 0.8100 0.8300 259,412 +0.00(+0.00%)
Feb 27, 2017 0.8800 0.8900 0.8300 0.8300 282,186 -0.07(-7.78%)
Feb 24, 2017 0.9200 0.9200 0.8800 0.9000 129,072 -0.02(-2.17%)
Feb 23, 2017 0.9500 0.9600 0.9200 0.9200 147,010 -0.01(-1.08%)
Feb 22, 2017 0.9500 0.9500 0.9200 0.9300 80,966 +0.01(+1.09%)
Feb 21, 2017 0.9300 0.9300 0.9100 0.9200 111,297 +0.01(+1.10%)
Feb 17, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 16, 2017 0.9000 0.9400 0.8900 0.9100 367,602 +0.01(+1.11%)
Feb 15, 2017 0.9500 0.9500 0.8900 0.9000 459,131 -0.04(-4.26%)
Feb 14, 2017 1.010 1.010 0.9200 0.9400 379,703 -0.04(-4.08%)
Feb 13, 2017 1.050 1.060 0.9600 0.9800 541,031 -0.09(-8.41%)
Feb 10, 2017 1.040 1.090 1.020 1.070 750,926 +0.03(+2.88%)
Feb 09, 2017 1.000 1.040 0.9500 1.040 334,443 +0.06(+6.12%)
Feb 08, 2017 0.8900 0.9800 0.8900 0.9800 394,971 +0.07(+7.69%)
Feb 07, 2017 0.8600 0.9200 0.8600 0.9100 574,125 +0.04(+4.60%)
Feb 06, 2017 0.8600 0.8900 0.8500 0.8700 343,867 -0.01(-1.14%)
Feb 03, 2017 0.8900 0.8900 0.8700 0.8800 323,665 +0.01(+1.15%)
Feb 02, 2017 0.8700 0.9000 0.8600 0.8700 633,566 +0.00(+0.00%)
Feb 01, 2017 0.8500 0.8800 0.8500 0.8700 464,720 -0.01(-1.14%)
Jan 31, 2017 0.8600 0.8900 0.8300 0.8800 135,299 +0.05(+6.02%)
Jan 30, 2017 0.8600 0.8800 0.8200 0.8300 166,032 -0.02(-2.35%)
Jan 27, 2017 0.8500 0.8700 0.8300 0.8500 388,809 -0.01(-1.16%)
Jan 26, 2017 0.8800 0.8800 0.8300 0.8600 386,513 -0.03(-3.37%)
Jan 25, 2017 0.9100 0.9300 0.8800 0.8900 272,773 -0.03(-3.26%)
Jan 24, 2017 0.9100 0.9400 0.9100 0.9200 407,324 +0.05(+5.75%)
Jan 23, 2017 0.9000 0.9200 0.8700 0.8700 613,317 +0.00(+0.00%)
Jan 20, 2017 0.8700 0.8900 0.8400 0.8700 729,521 -0.01(-1.14%)
Jan 19, 2017 0.7300 0.8800 0.7100 0.8800 1,379,563 +0.17(+23.94%)
Jan 18, 2017 0.7000 0.7300 0.6600 0.7100 2,050,805 -0.12(-14.46%)
Jan 17, 2017 0.8500 0.8700 0.8300 0.8300 413,039 +0.00(+0.00%)
Jan 16, 2017 0.8700 0.8700 0.8300 0.8300 105,701 -0.02(-2.35%)
Jan 13, 2017 0.8200 0.9000 0.8200 0.8500 554,176 +0.07(+8.97%)
Jan 12, 2017 0.7000 0.8100 0.6900 0.7800 1,625,611 +0.14(+21.88%)
Jan 11, 2017 0.6600 0.6800 0.6400 0.6400 232,550 +0.01(+1.59%)
Jan 10, 2017 0.6200 0.6400 0.6100 0.6300 101,755 +0.00(+0.00%)
Jan 09, 2017 0.6500 0.6700 0.6200 0.6300 56,250 -0.01(-1.56%)
Jan 06, 2017 0.6200 0.6500 0.6200 0.6400 77,160 +0.02(+3.23%)
Jan 05, 2017 0.6800 0.7100 0.5900 0.6200 452,869 -0.04(-6.06%)
Jan 04, 2017 0.6500 0.6700 0.6100 0.6600 169,121 +0.05(+8.20%)
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.