Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contact Gold Corp (TSV: C )

0.0350 UNCHANGED
Last Price Updated: 10:23 AM EDT, Apr 30, 2024 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 (%)
May 29, 2020 0.1500 0.1500 0.1450 0.1450 26,400 +0.00(+3.57%)
May 28, 2020 0.1400 0.1550 0.1400 0.1400 50,739 +0.00(+0.00%)
May 27, 2020 0.1450 0.1450 0.1400 0.1400 63,565 -0.00(-3.45%)
May 26, 2020 0.1550 0.1550 0.1450 0.1450 56,500 -0.01(-3.33%)
May 25, 2020 0.1600 0.1600 0.1500 0.1500 32,800 -0.01(-3.23%)
May 22, 2020 0.1500 0.1550 0.1500 0.1550 25,100 +0.01(+3.33%)
May 21, 2020 0.1500 0.1500 0.1450 0.1500 87,605 +0.00(+0.00%)
May 20, 2020 0.1550 0.1550 0.1500 0.1500 74,700 -0.01(-3.23%)
May 19, 2020 0.1550 0.1550 0.1500 0.1550 24,902 +0.01(+3.33%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 29,510 -0.01(-3.33%)
May 13, 2020 0.1500 0.1500 0.1450 0.1500 128,100 +0.00(+0.00%)
May 12, 2020 0.1500 0.1550 0.1500 0.1500 104,059 +0.01(+7.14%)
May 11, 2020 0.1550 0.1600 0.1400 0.1400 200,348 -0.01(-6.67%)
May 08, 2020 0.1450 0.1550 0.1450 0.1500 72,400 +0.01(+3.45%)
May 07, 2020 0.1550 0.1550 0.1450 0.1450 36,500 +0.00(+0.00%)
May 06, 2020 0.1450 0.1600 0.1450 0.1450 15,305 -0.01(-3.33%)
May 05, 2020 0.1550 0.1550 0.1450 0.1500 21,740 -0.01(-3.23%)
May 04, 2020 0.1600 0.1600 0.1500 0.1550 62,189 -0.01(-3.13%)
May 01, 2020 0.1600 0.1600 0.1500 0.1600 45,400 +0.00(+0.00%)
Apr 30, 2020 0.1550 0.1650 0.1500 0.1600 146,333 +0.01(+3.23%)
Apr 29, 2020 0.1550 0.1600 0.1550 0.1550 78,608 +0.01(+3.33%)
Apr 28, 2020 0.1750 0.1750 0.1400 0.1500 79,038 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1550 0.1500 0.1500 28,679 +0.01(+3.45%)
Apr 24, 2020 0.1400 0.1450 0.1350 0.1450 89,336 +0.00(+3.57%)
Apr 23, 2020 0.1500 0.1500 0.1400 0.1400 132,329 -0.00(-3.45%)
Apr 22, 2020 0.1300 0.1450 0.1300 0.1450 245,990 +0.01(+7.41%)
Apr 21, 2020 0.1350 0.1400 0.1250 0.1350 156,920 -0.01(-3.57%)
Apr 20, 2020 0.1450 0.1500 0.1300 0.1400 83,871 +0.00(+0.00%)
Apr 17, 2020 0.1550 0.1600 0.1400 0.1400 256,747 -0.01(-9.68%)
Apr 16, 2020 0.1600 0.1850 0.1500 0.1550 484,658 +0.01(+3.33%)
Apr 15, 2020 0.1800 0.2150 0.1500 0.1500 1,654,572 -0.02(-14.29%)
Apr 14, 2020 0.1450 0.1950 0.1250 0.1750 2,215,946 +0.05(+45.83%)
Apr 13, 2020 0.1200 0.1350 0.1100 0.1200 191,119 +0.01(+9.09%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Apr 07, 2020 0.1050 0.1050 0.1050 0.1050 11,000 -0.01(-4.55%)
Apr 06, 2020 0.1100 0.1200 0.1000 0.1100 23,000 +0.01(+4.76%)
Apr 03, 2020 0.1050 0.1050 0.1000 0.1050 48,500 +0.00(+5.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Apr 01, 2020 0.1000 0.1000 0.1000 0.1000 6,400 +0.01(+5.26%)
Mar 31, 2020 0.0950 0.0950 0.0950 0.0950 31,500 +0.00(+0.00%)
Mar 30, 2020 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-9.52%)
Mar 27, 2020 0.1050 0.1050 0.0900 0.1050 39,500 +0.00(+0.00%)
Mar 26, 2020 0.1100 0.1150 0.1050 0.1050 107,500 -0.01(-4.55%)
Mar 25, 2020 0.1100 0.1100 0.1100 0.1100 7,927 +0.01(+4.76%)
Mar 24, 2020 0.1050 0.1100 0.1000 0.1050 88,387 +0.01(+10.53%)
Mar 23, 2020 0.0950 0.0950 0.0950 0.0950 11,160 +0.01(+5.56%)
Mar 20, 2020 0.0950 0.0950 0.0900 0.0900 4,790 -0.01(-5.26%)
Mar 19, 2020 0.0800 0.0950 0.0800 0.0950 187,000 +0.01(+11.76%)
Mar 18, 2020 0.1050 0.1050 0.0850 0.0850 74,020 -0.00(-5.56%)
Mar 17, 2020 0.0800 0.1000 0.0800 0.0900 284,045 +0.01(+12.50%)
Mar 16, 2020 0.1250 0.1250 0.0800 0.0800 161,159 -0.02(-20.00%)
Mar 13, 2020 0.1000 0.1100 0.0900 0.1000 179,500 -0.00(-4.76%)
Mar 12, 2020 0.1200 0.1200 0.1000 0.1050 58,000 -0.03(-19.23%)
Mar 11, 2020 0.1400 0.1400 0.1300 0.1300 87,800 -0.01(-3.70%)
Mar 10, 2020 0.1400 0.1400 0.1350 0.1350 9,000 +0.01(+8.00%)
Mar 09, 2020 0.1500 0.1500 0.1250 0.1250 18,000 -0.02(-16.67%)
Mar 06, 2020 0.1600 0.1600 0.1500 0.1500 1,500 -0.01(-6.25%)
Mar 05, 2020 0.1500 0.1600 0.1500 0.1600 32,500 +0.02(+10.34%)
Mar 04, 2020 0.1450 0.1450 0.1450 0.1450 23,000 -0.02(-9.38%)
Mar 03, 2020 0.1650 0.1650 0.1450 0.1600 31,500 +0.01(+6.67%)
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.