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 (%)
Nov 30, 2016 0.5700 0.5900 0.5600 0.5600 45,550 -0.05(-8.20%)
Nov 29, 2016 0.5500 0.6100 0.5500 0.6100 17,122 +0.01(+1.67%)
Nov 28, 2016 0.5500 0.6000 0.5400 0.6000 81,510 +0.09(+17.65%)
Nov 25, 2016 0.5300 0.5400 0.5100 0.5100 75,973 -0.03(-5.56%)
Nov 24, 2016 0.5800 0.5800 0.5400 0.5400 29,000 -0.03(-5.26%)
Nov 23, 2016 0.5900 0.5900 0.5300 0.5700 98,641 -0.03(-5.00%)
Nov 22, 2016 0.6000 0.6000 0.5500 0.6000 86,696 +0.01(+1.69%)
Nov 21, 2016 0.5700 0.5900 0.5500 0.5900 97,796 +0.00(+0.00%)
Nov 18, 2016 0.5900 0.6100 0.5600 0.5900 68,450 +0.01(+1.72%)
Nov 17, 2016 0.6200 0.6400 0.5700 0.5800 68,561 -0.03(-4.92%)
Nov 16, 2016 0.5900 0.6300 0.5700 0.6100 153,800 +0.03(+5.17%)
Nov 15, 2016 0.5600 0.5900 0.5600 0.5800 66,820 +0.03(+5.45%)
Nov 14, 2016 0.5800 0.5800 0.5000 0.5500 214,725 -0.03(-5.17%)
Nov 11, 2016 0.5900 0.5900 0.5500 0.5800 74,815 +0.00(+0.00%)
Nov 10, 2016 0.6300 0.6300 0.5800 0.5800 132,291 -0.05(-7.94%)
Nov 09, 2016 0.6700 0.6800 0.6300 0.6300 109,662 -0.03(-4.55%)
Nov 08, 2016 0.6600 0.6800 0.6600 0.6600 27,500 -0.01(-1.49%)
Nov 07, 2016 0.6700 0.6700 0.6500 0.6700 36,250 +0.00(+0.00%)
Nov 04, 2016 0.6700 0.6900 0.6500 0.6700 54,500 +0.01(+1.52%)
Nov 03, 2016 0.6800 0.6800 0.6600 0.6600 55,300 -0.01(-1.49%)
Nov 02, 2016 0.7000 0.7000 0.6500 0.6700 59,020 -0.04(-5.63%)
Nov 01, 2016 0.6700 0.7200 0.6700 0.7100 87,030 +0.04(+5.97%)
Oct 31, 2016 0.6600 0.6700 0.6600 0.6700 15,400 +0.01(+1.52%)
Oct 28, 2016 0.6600 0.6600 0.6600 0.6600 19,900 +0.02(+3.13%)
Oct 27, 2016 0.6600 0.6600 0.6300 0.6400 37,050 -0.03(-4.48%)
Oct 26, 2016 0.6700 0.6700 0.6500 0.6700 47,450 +0.00(+0.00%)
Oct 25, 2016 0.6600 0.6700 0.6500 0.6700 48,222 +0.01(+1.52%)
Oct 24, 2016 0.6600 0.6800 0.6500 0.6600 50,500 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6700 0.6600 0.6600 27,562 +0.00(+0.00%)
Oct 20, 2016 0.6800 0.6800 0.6500 0.6600 34,250 -0.02(-2.94%)
Oct 19, 2016 0.6800 0.6900 0.6800 0.6800 94,600 +0.00(+0.00%)
Oct 18, 2016 0.6500 0.6800 0.6300 0.6800 92,691 +0.04(+6.25%)
Oct 17, 2016 0.6400 0.6400 0.6400 0.6400 20,200 +0.02(+3.23%)
Oct 14, 2016 0.6400 0.6400 0.6200 0.6200 61,368 -0.02(-3.13%)
Oct 13, 2016 0.6300 0.6400 0.6300 0.6400 76,806 +0.00(+0.00%)
Oct 12, 2016 0.6300 0.6400 0.6300 0.6400 253,396 +0.01(+1.59%)
Oct 11, 2016 0.6400 0.6500 0.6200 0.6300 43,950 -0.01(-1.56%)
Oct 07, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 06, 2016 0.6500 0.6800 0.6400 0.6400 84,681 -0.03(-4.48%)
Oct 05, 2016 0.6400 0.7000 0.6100 0.6700 111,700 +0.04(+6.35%)
Oct 04, 2016 0.6600 0.6700 0.6100 0.6300 367,643 -0.03(-4.55%)
Oct 03, 2016 0.7000 0.7200 0.6500 0.6600 68,840 +0.00(+0.00%)
Sep 30, 2016 0.6900 0.7000 0.6600 0.6600 24,906 -0.02(-2.94%)
Sep 29, 2016 0.6900 0.7200 0.6600 0.6800 195,773 -0.04(-5.56%)
Sep 28, 2016 0.7200 0.7400 0.7200 0.7200 18,000 +0.02(+2.86%)
Sep 27, 2016 0.6900 0.7400 0.6800 0.7000 66,150 +0.01(+1.45%)
Sep 26, 2016 0.7100 0.7300 0.6900 0.6900 39,100 -0.02(-2.82%)
Sep 23, 2016 0.7100 0.7500 0.6900 0.7100 58,814 +0.00(+0.00%)
Sep 22, 2016 0.7600 0.7600 0.7100 0.7100 299,370 -0.03(-4.05%)
Sep 21, 2016 0.7100 0.7500 0.7000 0.7400 181,980 +0.08(+12.12%)
Sep 20, 2016 0.6400 0.7000 0.6400 0.6600 121,333 +0.00(+0.00%)
Sep 19, 2016 0.6300 0.6600 0.6300 0.6600 60,458 +0.05(+8.20%)
Sep 16, 2016 0.6800 0.6800 0.6100 0.6100 353,060 -0.08(-11.59%)
Sep 15, 2016 0.7100 0.7100 0.6800 0.6900 164,772 -0.03(-4.17%)
Sep 14, 2016 0.7200 0.7300 0.7100 0.7200 41,525 -0.01(-1.37%)
Sep 13, 2016 0.7700 0.7700 0.7100 0.7300 166,910 -0.03(-3.95%)
Sep 12, 2016 0.7700 0.7700 0.7500 0.7600 114,482 +0.01(+1.33%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7500 146,385 -0.01(-1.32%)
Sep 08, 2016 0.7600 0.7700 0.7400 0.7600 61,663 -0.01(-1.30%)
Sep 07, 2016 0.7700 0.7800 0.7500 0.7700 268,101 +0.01(+1.32%)
Sep 06, 2016 0.7500 0.7600 0.7400 0.7600 191,005 +0.01(+1.33%)
Sep 02, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
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.