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 (%)
Sep 28, 2018 0.2600 0.2600 0.2600 0.2600 32,539 +0.00(+0.00%)
Sep 27, 2018 0.2700 0.2700 0.2600 0.2600 17,250 -0.01(-3.70%)
Sep 26, 2018 0.2700 0.2800 0.2700 0.2700 8,000 +0.01(+3.85%)
Sep 25, 2018 0.2700 0.2700 0.2600 0.2600 40,439 -0.01(-3.70%)
Sep 24, 2018 0.2800 0.2800 0.2700 0.2700 29,700 -0.01(-3.57%)
Sep 21, 2018 0.2800 0.2800 0.2700 0.2800 33,300 +0.01(+3.70%)
Sep 20, 2018 0.2800 0.2800 0.2700 0.2700 4,522 -0.01(-3.57%)
Sep 19, 2018 0.2900 0.2900 0.2700 0.2800 24,941 +0.00(+0.00%)
Sep 18, 2018 0.2700 0.2800 0.2700 0.2800 32,800 +0.01(+3.70%)
Sep 17, 2018 0.2800 0.2900 0.2700 0.2700 47,651 -0.01(-3.57%)
Sep 14, 2018 0.2800 0.2800 0.2600 0.2800 58,500 -0.01(-3.45%)
Sep 13, 2018 0.3100 0.3100 0.2700 0.2900 61,166 -0.02(-6.45%)
Sep 12, 2018 0.3100 0.3100 0.2900 0.3100 63,816 +0.00(+0.00%)
Sep 11, 2018 0.2600 0.3100 0.2600 0.3100 66,284 +0.02(+6.90%)
Sep 10, 2018 0.2700 0.2900 0.2700 0.2900 30,500 +0.01(+3.57%)
Sep 07, 2018 0.2700 0.2900 0.2600 0.2800 13,250 +0.00(+0.00%)
Sep 06, 2018 0.2700 0.2900 0.2700 0.2800 36,669 -0.01(-3.45%)
Sep 05, 2018 0.2700 0.2900 0.2600 0.2900 53,000 +0.01(+3.57%)
Sep 04, 2018 0.2600 0.2800 0.2600 0.2800 85,629 +0.02(+7.69%)
Aug 31, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Aug 30, 2018 0.2700 0.2800 0.2600 0.2800 24,260 +0.02(+7.69%)
Aug 29, 2018 0.2600 0.2700 0.2600 0.2600 54,148 +0.01(+4.00%)
Aug 28, 2018 0.2900 0.3000 0.2500 0.2500 271,323 -0.04(-13.79%)
Aug 27, 2018 0.2800 0.2900 0.2600 0.2900 375,994 +0.07(+31.82%)
Aug 24, 2018 0.2400 0.2500 0.2200 0.2200 115,700 -0.01(-4.35%)
Aug 23, 2018 0.2300 0.2300 0.2200 0.2300 29,200 +0.00(+0.00%)
Aug 22, 2018 0.2200 0.2300 0.2100 0.2300 54,500 +0.02(+9.52%)
Aug 21, 2018 0.2100 0.2100 0.2000 0.2100 61,010 +0.02(+10.53%)
Aug 20, 2018 0.2200 0.2200 0.1800 0.1900 314,402 -0.02(-9.52%)
Aug 17, 2018 0.2200 0.2200 0.2000 0.2100 43,200 -0.01(-4.55%)
Aug 16, 2018 0.2000 0.2300 0.2000 0.2200 154,575 +0.02(+10.00%)
Aug 15, 2018 0.1900 0.2000 0.1900 0.2000 305,300 +0.00(+0.00%)
Aug 14, 2018 0.2100 0.2100 0.1900 0.2000 97,150 +0.01(+5.26%)
Aug 13, 2018 0.2000 0.2000 0.1900 0.1900 96,917 -0.01(-5.00%)
Aug 10, 2018 0.2000 0.2000 0.2000 0.2000 36,000 -0.01(-4.76%)
Aug 09, 2018 0.2000 0.2100 0.2000 0.2100 23,900 +0.01(+5.00%)
Aug 08, 2018 0.1900 0.2100 0.1900 0.2000 49,579 +0.00(+0.00%)
Aug 07, 2018 0.2100 0.2100 0.2000 0.2000 61,000 +0.00(+0.00%)
Aug 03, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 02, 2018 0.2000 0.2000 0.1900 0.2000 32,320 +0.00(+0.00%)
Aug 01, 2018 0.2100 0.2100 0.2000 0.2000 56,745 +0.00(+0.00%)
Jul 31, 2018 0.2100 0.2100 0.2000 0.2000 151,000 +0.00(+0.00%)
Jul 30, 2018 0.2100 0.2200 0.2000 0.2000 187,516 -0.01(-4.76%)
Jul 27, 2018 0.2100 0.2100 0.2000 0.2100 100,900 -0.01(-4.55%)
Jul 26, 2018 0.2250 0.2400 0.2150 0.2200 14,000 -0.01(-2.22%)
Jul 25, 2018 0.2150 0.2300 0.2150 0.2250 64,700 +0.02(+7.14%)
Jul 24, 2018 0.2150 0.2150 0.2100 0.2100 55,250 -0.02(-6.67%)
Jul 23, 2018 0.2250 0.2250 0.2150 0.2250 80,900 +0.00(+0.00%)
Jul 20, 2018 0.2250 0.2250 0.2200 0.2250 32,500 +0.00(+0.00%)
Jul 19, 2018 0.2300 0.2300 0.2200 0.2250 60,500 -0.01(-2.17%)
Jul 18, 2018 0.2300 0.2300 0.2250 0.2300 61,000 +0.00(+0.00%)
Jul 17, 2018 0.2250 0.2300 0.2250 0.2300 149,350 +0.00(+0.00%)
Jul 16, 2018 0.2350 0.2400 0.2300 0.2300 64,000 -0.01(-4.17%)
Jul 13, 2018 0.2400 0.2400 0.2200 0.2400 231,590 -0.01(-2.04%)
Jul 12, 2018 0.2450 0.2600 0.2450 0.2450 24,920 +0.01(+2.08%)
Jul 11, 2018 0.2400 0.2500 0.2400 0.2400 68,000 +0.00(+0.00%)
Jul 10, 2018 0.2450 0.2500 0.2400 0.2400 86,500 -0.01(-2.04%)
Jul 09, 2018 0.2700 0.2700 0.2450 0.2450 65,269 -0.01(-2.00%)
Jul 06, 2018 0.2600 0.2600 0.2500 0.2500 11,150 -0.01(-1.96%)
Jul 05, 2018 0.2650 0.2750 0.2550 0.2550 32,650 -0.01(-3.77%)
Jul 04, 2018 0.2650 0.2650 0.2650 0.2650 1,500 +0.01(+1.92%)
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.