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, 2018 0.3100 0.3100 0.2900 0.2900 185,300 -0.03(-7.94%)
Apr 27, 2018 0.3200 0.3200 0.3100 0.3150 40,782 -0.01(-3.08%)
Apr 26, 2018 0.3200 0.3250 0.3150 0.3250 32,300 +0.00(+0.00%)
Apr 25, 2018 0.3250 0.3250 0.3150 0.3250 32,800 +0.01(+1.56%)
Apr 24, 2018 0.3200 0.3250 0.3200 0.3200 38,172 -0.01(-1.54%)
Apr 23, 2018 0.3250 0.3250 0.3200 0.3250 74,693 -0.01(-2.99%)
Apr 20, 2018 0.3400 0.3500 0.3350 0.3350 48,350 +0.00(+0.00%)
Apr 19, 2018 0.3350 0.3400 0.3250 0.3350 32,070 +0.01(+1.52%)
Apr 18, 2018 0.3300 0.3400 0.3250 0.3300 43,276 +0.01(+1.54%)
Apr 17, 2018 0.3350 0.3350 0.3250 0.3250 13,400 -0.01(-1.52%)
Apr 16, 2018 0.3450 0.3450 0.3300 0.3300 84,500 +0.00(+0.00%)
Apr 13, 2018 0.3400 0.3400 0.3200 0.3300 66,343 -0.01(-1.49%)
Apr 12, 2018 0.3150 0.3350 0.3150 0.3350 24,600 +0.02(+6.35%)
Apr 11, 2018 0.3050 0.3250 0.3050 0.3150 24,800 +0.01(+3.28%)
Apr 10, 2018 0.3150 0.3250 0.3000 0.3050 98,855 -0.02(-6.15%)
Apr 09, 2018 0.3150 0.3300 0.3100 0.3250 24,465 -0.01(-1.52%)
Apr 06, 2018 0.3200 0.3300 0.3200 0.3300 72,200 +0.02(+4.76%)
Apr 05, 2018 0.3200 0.3200 0.3100 0.3150 47,113 +0.00(+0.00%)
Apr 04, 2018 0.3300 0.3350 0.3150 0.3150 101,712 -0.01(-3.08%)
Apr 03, 2018 0.3500 0.3500 0.3150 0.3250 62,907 -0.02(-7.14%)
Apr 02, 2018 0.3450 0.3500 0.3300 0.3500 90,378 +0.01(+1.45%)
Mar 29, 2018 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Mar 28, 2018 0.3850 0.3850 0.3500 0.3500 67,150 -0.04(-9.09%)
Mar 27, 2018 0.3900 0.3900 0.3800 0.3850 22,300 +0.01(+1.32%)
Mar 26, 2018 0.4100 0.4100 0.3800 0.3800 35,500 -0.03(-8.43%)
Mar 23, 2018 0.4150 0.4150 0.4100 0.4150 27,000 +0.01(+1.22%)
Mar 22, 2018 0.4150 0.4250 0.4100 0.4100 17,958 -0.02(-4.65%)
Mar 21, 2018 0.4100 0.4300 0.4100 0.4300 39,600 +0.00(+0.00%)
Mar 20, 2018 0.4100 0.4300 0.4100 0.4300 197,056 +0.03(+7.50%)
Mar 19, 2018 0.4000 0.4100 0.3900 0.4000 75,242 +0.00(+0.00%)
Mar 16, 2018 0.3800 0.4000 0.3800 0.4000 37,665 +0.03(+8.11%)
Mar 15, 2018 0.3600 0.3700 0.3500 0.3700 90,600 +0.01(+2.78%)
Mar 14, 2018 0.3600 0.3600 0.3600 0.3600 1,500 -0.00(-0.69%)
Mar 13, 2018 0.3600 0.3700 0.3500 0.3625 21,445 +0.01(+3.57%)
Mar 12, 2018 0.3500 0.3550 0.3400 0.3500 74,822 +0.00(+0.00%)
Mar 09, 2018 0.3600 0.3600 0.3400 0.3500 142,855 -0.01(-2.78%)
Mar 08, 2018 0.3800 0.3800 0.3600 0.3600 66,270 -0.02(-5.26%)
Mar 07, 2018 0.4200 0.4200 0.3750 0.3800 60,217 -0.03(-8.43%)
Mar 06, 2018 0.4000 0.4300 0.4000 0.4150 70,820 +0.03(+7.79%)
Mar 05, 2018 0.4200 0.4400 0.3800 0.3850 72,038 -0.02(-3.75%)
Mar 02, 2018 0.4150 0.4150 0.4000 0.4000 29,475 -0.02(-4.76%)
Mar 01, 2018 0.3850 0.4250 0.3800 0.4200 61,300 +0.04(+10.53%)
Feb 28, 2018 0.4150 0.4150 0.3800 0.3800 54,785 -0.02(-3.80%)
Feb 27, 2018 0.4100 0.4100 0.3850 0.3950 73,043 -0.01(-1.25%)
Feb 26, 2018 0.4100 0.4100 0.3900 0.4000 61,250 +0.01(+2.56%)
Feb 23, 2018 0.4000 0.4000 0.3800 0.3900 256,520 +0.00(+0.00%)
Feb 22, 2018 0.4100 0.4100 0.3900 0.3900 101,204 -0.04(-9.30%)
Feb 21, 2018 0.4050 0.4350 0.4050 0.4300 95,458 +0.01(+2.38%)
Feb 20, 2018 0.4400 0.4400 0.3900 0.4200 150,633 -0.01(-2.33%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 +0.03(+8.86%)
Feb 15, 2018 0.3600 0.3950 0.3600 0.3950 743,720 +0.04(+9.72%)
Feb 14, 2018 0.3900 0.3900 0.3150 0.3600 509,373 -0.03(-6.49%)
Feb 13, 2018 0.4100 0.4100 0.3850 0.3850 115,032 -0.02(-6.10%)
Feb 12, 2018 0.4300 0.4500 0.4000 0.4100 152,978 -0.02(-4.65%)
Feb 09, 2018 0.4700 0.4700 0.4000 0.4300 233,808 -0.04(-8.51%)
Feb 08, 2018 0.4900 0.5000 0.4650 0.4700 132,850 -0.03(-6.00%)
Feb 07, 2018 0.4900 0.4800 0.5000 96,330 +0.01(+2.04%)
Feb 06, 2018 0.5000 0.5200 0.4900 0.4900 51,938 -0.05(-9.26%)
Feb 05, 2018 0.5100 0.5400 0.5000 0.5400 80,593 +0.03(+5.88%)
Feb 02, 2018 0.5200 0.5200 0.4500 0.5100 154,976 +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.