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 (%)
May 31, 2019 0.1700 0.1900 0.1700 0.1900 215,084 +0.01(+5.56%)
May 30, 2019 0.1900 0.1900 0.1700 0.1800 77,000 -0.01(-5.26%)
May 29, 2019 0.1700 0.1900 0.1700 0.1900 76,000 +0.01(+5.56%)
May 28, 2019 0.1800 0.1800 0.1700 0.1800 35,200 -0.01(-5.26%)
May 27, 2019 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+5.56%)
May 24, 2019 0.1900 0.1900 0.1800 0.1800 36,000 +0.00(+0.00%)
May 23, 2019 0.1800 0.1900 0.1800 0.1800 35,633 +0.00(+0.00%)
May 22, 2019 0.1800 0.1800 0.1800 0.1800 58,000 -0.01(-5.26%)
May 21, 2019 0.1700 0.1900 0.1700 0.1900 205,496 +0.02(+11.76%)
May 17, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 16, 2019 0.1700 0.1800 0.1700 0.1800 59,500 +0.00(+0.00%)
May 15, 2019 0.1700 0.1800 0.1700 0.1800 67,100 +0.01(+5.88%)
May 14, 2019 0.1700 0.1700 0.1600 0.1700 51,700 +0.00(+0.00%)
May 13, 2019 0.1700 0.1700 0.1700 0.1700 26,405 +0.00(+0.00%)
May 10, 2019 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
May 09, 2019 0.1800 0.1800 0.1700 0.1800 98,500 +0.01(+5.88%)
May 08, 2019 0.1700 0.1800 0.1700 0.1700 20,515 +0.00(+0.00%)
May 07, 2019 0.1800 0.1800 0.1700 0.1700 81,499 +0.00(+0.00%)
May 06, 2019 0.1800 0.1800 0.1700 0.1700 31,950 -0.01(-5.56%)
May 03, 2019 0.1700 0.1800 0.1700 0.1800 61,500 +0.00(+0.00%)
May 02, 2019 0.1700 0.1800 0.1700 0.1800 4,500 +0.00(+0.00%)
May 01, 2019 0.1700 0.1900 0.1700 0.1800 129,540 +0.01(+5.88%)
Apr 30, 2019 0.1600 0.1700 0.1600 0.1700 246,700 +0.01(+6.25%)
Apr 29, 2019 0.1700 0.1700 0.1600 0.1600 65,500 -0.01(-5.88%)
Apr 26, 2019 0.1700 0.1800 0.1600 0.1700 74,500 +0.01(+6.25%)
Apr 25, 2019 0.1800 0.1800 0.1600 0.1600 175,250 -0.01(-5.88%)
Apr 24, 2019 0.1800 0.1800 0.1700 0.1700 20,999 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1800 0.1700 0.1700 35,100 +0.00(+0.00%)
Apr 22, 2019 0.1900 0.1900 0.1700 0.1700 34,500 -0.01(-5.56%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1900 0.1900 0.1800 0.1800 68,189 -0.01(-5.26%)
Apr 16, 2019 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Apr 15, 2019 0.1900 0.2000 0.1900 0.1900 19,750 -0.01(-5.00%)
Apr 12, 2019 0.2000 0.2000 0.2000 0.2000 59,000 +0.00(+0.00%)
Apr 11, 2019 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Apr 10, 2019 0.2000 0.2000 0.2000 0.2000 68,000 +0.00(+0.00%)
Apr 09, 2019 0.2000 0.2000 0.1900 0.2000 30,500 +0.00(+0.00%)
Apr 08, 2019 0.2000 0.2000 0.2000 0.2000 31,100 -0.01(-4.76%)
Apr 05, 2019 0.2000 0.2200 0.2000 0.2100 15,500 +0.00(+0.00%)
Apr 04, 2019 0.2100 0.2100 0.2000 0.2100 1,500 +0.00(+0.00%)
Apr 03, 2019 0.2200 0.2200 0.2100 0.2100 10,499 -0.01(-4.55%)
Apr 02, 2019 0.2100 0.2200 0.2100 0.2200 48,411 +0.01(+4.76%)
Apr 01, 2019 0.2000 0.2100 0.2000 0.2100 8,500 +0.00(+0.00%)
Mar 29, 2019 0.2100 0.2100 0.2100 0.2100 15,500 +0.00(+0.00%)
Mar 28, 2019 0.2100 0.2500 0.2100 0.2100 92,100 +0.01(+5.00%)
Mar 27, 2019 0.1900 0.2000 0.1900 0.2000 38,000 -0.01(-4.76%)
Mar 26, 2019 0.2000 0.2100 0.2000 0.2100 34,500 +0.01(+5.00%)
Mar 25, 2019 0.2100 0.2100 0.2000 0.2000 51,050 -0.01(-4.76%)
Mar 22, 2019 0.2000 0.2100 0.2000 0.2100 6,003 +0.01(+5.00%)
Mar 21, 2019 0.2100 0.2100 0.2000 0.2000 26,257 +0.00(+0.00%)
Mar 20, 2019 0.2100 0.2100 0.2000 0.2000 27,000 -0.01(-4.76%)
Mar 19, 2019 0.2100 0.2100 0.2100 0.2100 27,000 +0.00(+0.00%)
Mar 18, 2019 0.2200 0.2200 0.2100 0.2100 20,800 -0.01(-4.55%)
Mar 15, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Mar 14, 2019 0.2200 0.2300 0.2100 0.2200 14,125 +0.00(+0.00%)
Mar 13, 2019 0.2100 0.2200 0.2100 0.2200 34,500 +0.00(+0.00%)
Mar 12, 2019 0.2300 0.2300 0.2200 0.2200 7,500 +0.00(+0.00%)
Mar 11, 2019 0.2200 0.2300 0.2200 0.2200 138,300 +0.00(+0.00%)
Mar 08, 2019 0.2200 0.2300 0.2200 0.2200 35,908 +0.00(+0.00%)
Mar 07, 2019 0.2300 0.2300 0.2200 0.2200 70,750 -0.01(-4.35%)
Mar 06, 2019 0.2300 0.2300 0.2300 0.2300 52,500 +0.00(+0.00%)
Mar 05, 2019 0.2300 0.2300 0.2300 0.2300 8,617 +0.00(+0.00%)
Mar 04, 2019 0.2300 0.2400 0.2200 0.2300 54,500 +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.