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 29, 2016 0.5600 0.5900 0.5500 0.5500 267,102 +0.02(+3.77%)
Apr 28, 2016 0.4950 0.5500 0.4800 0.5300 245,543 +0.05(+9.28%)
Apr 27, 2016 0.4750 0.4900 0.4750 0.4850 37,200 +0.01(+2.11%)
Apr 26, 2016 0.5000 0.5000 0.4700 0.4750 55,648 -0.02(-4.04%)
Apr 25, 2016 0.5000 0.5000 0.4700 0.4950 90,430 +0.02(+3.13%)
Apr 22, 2016 0.4750 0.5000 0.4700 0.4800 148,943 +0.00(+0.00%)
Apr 21, 2016 0.4800 0.4800 0.4700 0.4800 118,800 +0.02(+4.35%)
Apr 20, 2016 0.4650 0.4750 0.4450 0.4600 3,751,948 -0.01(-2.13%)
Apr 19, 2016 0.4700 0.4700 0.4400 0.4700 189,437 +0.00(+0.00%)
Apr 18, 2016 0.4600 0.4700 0.4500 0.4700 27,510 +0.01(+2.17%)
Apr 15, 2016 0.4350 0.4600 0.4300 0.4600 53,200 +0.02(+4.55%)
Apr 14, 2016 0.4600 0.4600 0.4300 0.4400 98,550 -0.01(-2.22%)
Apr 13, 2016 0.4600 0.4600 0.4400 0.4500 65,438 +0.01(+2.27%)
Apr 12, 2016 0.4500 0.4500 0.4350 0.4400 78,002 -0.01(-2.22%)
Apr 11, 2016 0.4500 0.4500 0.4300 0.4500 189,684 +0.02(+4.65%)
Apr 08, 2016 0.4200 0.4300 0.4050 0.4300 24,750 +0.01(+2.38%)
Apr 07, 2016 0.4250 0.4300 0.4150 0.4200 40,050 +0.00(+0.00%)
Apr 06, 2016 0.4300 0.4350 0.3950 0.4200 68,475 +0.00(+0.00%)
Apr 05, 2016 0.4000 0.4250 0.4000 0.4200 34,000 +0.02(+6.33%)
Apr 04, 2016 0.4000 0.4300 0.3950 0.3950 34,511 -0.01(-1.25%)
Apr 01, 2016 0.4000 0.4000 0.3750 0.4000 62,955 +0.00(+0.00%)
Mar 31, 2016 0.3850 0.4000 0.3850 0.4000 23,000 +0.03(+8.11%)
Mar 30, 2016 0.3900 0.3900 0.3700 0.3700 87,531 -0.02(-5.13%)
Mar 29, 2016 0.3800 0.4000 0.3800 0.3900 56,787 +0.01(+2.63%)
Mar 28, 2016 0.4000 0.4000 0.3800 0.3800 64,563 -0.03(-6.17%)
Mar 24, 2016 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Mar 23, 2016 0.4200 0.4200 0.3900 0.4000 60,991 -0.02(-4.76%)
Mar 22, 2016 0.4000 0.4200 0.3850 0.4200 63,920 +0.02(+5.00%)
Mar 21, 2016 0.4000 0.4000 0.3850 0.4000 114,790 -0.01(-1.23%)
Mar 18, 2016 0.4100 0.4150 0.3900 0.4050 68,110 +0.01(+1.25%)
Mar 17, 2016 0.4100 0.4100 0.3900 0.4000 92,375 -0.01(-2.44%)
Mar 16, 2016 0.3700 0.4100 0.3700 0.4100 160,909 +0.04(+10.81%)
Mar 15, 2016 0.3750 0.3800 0.3700 0.3700 78,300 -0.01(-2.63%)
Mar 14, 2016 0.3750 0.3950 0.3700 0.3800 61,300 -0.01(-2.56%)
Mar 11, 2016 0.3850 0.3900 0.3800 0.3900 141,010 +0.01(+2.63%)
Mar 10, 2016 0.3850 0.4000 0.3550 0.3800 306,550 -0.03(-7.32%)
Mar 09, 2016 0.4000 0.4100 0.4000 0.4100 17,500 +0.01(+2.50%)
Mar 08, 2016 0.4000 0.4100 0.3800 0.4000 81,319 +0.01(+1.27%)
Mar 07, 2016 0.3950 0.3950 0.3750 0.3950 156,320 +0.01(+2.60%)
Mar 04, 2016 0.4000 0.4000 0.3850 0.3850 102,600 -0.02(-3.75%)
Mar 03, 2016 0.4000 0.4000 0.3900 0.4000 156,700 +0.01(+2.56%)
Mar 02, 2016 0.3900 0.4000 0.3900 0.3900 32,600 +0.01(+2.63%)
Mar 01, 2016 0.3900 0.3900 0.3800 0.3800 48,900 -0.01(-2.56%)
Feb 29, 2016 0.3925 0.4000 0.3850 0.3900 48,500 +0.00(+0.00%)
Feb 26, 2016 0.4000 0.4000 0.3900 0.3900 16,900 -0.01(-2.50%)
Feb 25, 2016 0.4000 0.4000 0.3900 0.4000 65,700 -0.01(-1.23%)
Feb 24, 2016 0.3900 0.4250 0.3900 0.4050 81,010 +0.02(+5.19%)
Feb 23, 2016 0.4000 0.4000 0.3850 0.3850 34,950 -0.02(-3.75%)
Feb 22, 2016 0.4150 0.4150 0.3900 0.4000 129,500 -0.01(-3.61%)
Feb 19, 2016 0.3900 0.4150 0.3850 0.4150 136,052 +0.02(+6.41%)
Feb 18, 2016 0.3750 0.3900 0.3750 0.3900 50,900 +0.02(+4.00%)
Feb 17, 2016 0.3900 0.3900 0.3700 0.3750 22,950 -0.01(-1.32%)
Feb 16, 2016 0.3800 0.4000 0.3800 0.3800 47,450 -0.02(-3.80%)
Feb 12, 2016 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 11, 2016 0.3900 0.4250 0.3900 0.3950 120,000 +0.02(+5.33%)
Feb 10, 2016 0.3850 0.3850 0.3600 0.3750 15,580 +0.02(+5.63%)
Feb 09, 2016 0.3900 0.3900 0.3550 0.3550 50,100 -0.04(-8.97%)
Feb 08, 2016 0.3550 0.3900 0.3550 0.3900 121,860 +0.04(+9.86%)
Feb 05, 2016 0.3550 0.3550 0.3400 0.3550 64,990 +0.02(+5.97%)
Feb 04, 2016 0.3450 0.3650 0.3350 0.3350 305,500 -0.01(-4.29%)
Feb 03, 2016 0.3350 0.3550 0.3350 0.3500 11,547 +0.01(+4.48%)
Feb 02, 2016 0.3550 0.3550 0.3350 0.3350 22,758 -0.01(-1.47%)
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.