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

Contact Gold Corp (TSV: C )

N/A 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 (%)
Jan 31, 2020 0.1850 0.1900 0.1800 0.1900 96,000 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1900 0.1700 0.1900 1,549,900 +0.02(+8.57%)
Jan 29, 2020 0.1950 0.1950 0.1750 0.1750 134,878 -0.02(-10.26%)
Jan 28, 2020 0.2000 0.2000 0.1900 0.1950 300,000 +0.02(+11.43%)
Jan 27, 2020 0.1900 0.1900 0.1750 0.1750 68,700 -0.01(-5.41%)
Jan 24, 2020 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-2.63%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.1900 67,000 +0.01(+2.70%)
Jan 22, 2020 0.2050 0.2050 0.1850 0.1850 70,000 -0.01(-5.13%)
Jan 21, 2020 0.2100 0.2100 0.1950 0.1950 45,100 -0.01(-2.50%)
Jan 20, 2020 0.2050 0.2050 0.1900 0.2000 43,500 -0.00(-2.44%)
Jan 17, 2020 0.1950 0.2150 0.1950 0.2050 147,150 +0.01(+7.89%)
Jan 16, 2020 0.1900 0.1950 0.1900 0.1900 33,071 +0.01(+2.70%)
Jan 15, 2020 0.1800 0.1850 0.1800 0.1850 440,100 +0.01(+2.78%)
Jan 14, 2020 0.1800 0.1800 0.1700 0.1800 332,802 +0.01(+5.88%)
Jan 13, 2020 0.1750 0.1750 0.1700 0.1700 202,803 -0.00(-2.86%)
Jan 10, 2020 0.1750 0.1750 0.1750 0.1750 173,600 +0.01(+6.06%)
Jan 09, 2020 0.1500 0.1650 0.1500 0.1650 497,440 +0.01(+6.45%)
Jan 08, 2020 0.1600 0.1600 0.1550 0.1550 128,750 -0.01(-6.06%)
Jan 07, 2020 0.1600 0.1750 0.1600 0.1650 887,897 +0.01(+6.45%)
Jan 06, 2020 0.1600 0.1600 0.1500 0.1550 119,755 +0.00(+0.00%)
Jan 03, 2020 0.1550 0.1550 0.1550 0.1550 47,188 +0.00(+0.00%)
Jan 02, 2020 0.1550 0.1550 0.1500 0.1550 63,500 +0.00(+0.00%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2019 0.1500 0.1550 0.1500 0.1550 9,124 +0.00(+0.00%)
Dec 27, 2019 0.1550 0.1550 0.1500 0.1550 168,500 +0.01(+3.33%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2019 0.1450 0.1500 0.1400 0.1500 89,140 +0.00(+0.00%)
Dec 20, 2019 0.1450 0.1550 0.1450 0.1500 6,165 +0.01(+3.45%)
Dec 19, 2019 0.1450 0.1450 0.1450 0.1450 60,000 +0.00(+0.00%)
Dec 18, 2019 0.1500 0.1500 0.1450 0.1450 51,500 +0.00(+0.00%)
Dec 17, 2019 0.1500 0.1500 0.1450 0.1450 173,500 -0.01(-3.33%)
Dec 13, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 12, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Dec 11, 2019 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Dec 10, 2019 0.1650 0.1650 0.1500 0.1500 7,500 -0.01(-3.23%)
Dec 09, 2019 0.1550 0.1550 0.1550 450 +0.00(+0.00%)
Dec 06, 2019 0.1550 0.1550 0.1550 0.1550 25,500 +0.00(+0.00%)
Dec 05, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Dec 04, 2019 0.1400 0.1500 0.1400 0.1500 7,000 +0.01(+3.45%)
Dec 03, 2019 0.1450 0.1550 0.1400 0.1450 106,500 -0.01(-3.33%)
Dec 02, 2019 0.1500 0.1500 0.1400 0.1500 46,600 +0.01(+3.45%)
Nov 29, 2019 0.1450 0.1450 0.1450 400 +0.00(+0.00%)
Nov 28, 2019 0.1450 0.1500 0.1450 0.1450 23,000 -0.01(-6.45%)
Nov 27, 2019 0.1550 0.1550 0.1550 0.1550 3,000 -0.02(-8.82%)
Nov 26, 2019 0.1700 0.1700 0.1700 20 +0.00(+0.00%)
Nov 25, 2019 0.1700 0.1700 0.1700 0.1700 8,600 +0.00(+0.00%)
Nov 22, 2019 0.1750 0.1750 0.1700 0.1700 56,592 -0.00(-2.86%)
Nov 21, 2019 0.1750 0.1750 0.1750 0.1750 34,000 +0.00(+0.00%)
Nov 20, 2019 0.1700 0.1750 0.1700 0.1750 7,500 +0.00(+2.94%)
Nov 19, 2019 0.1700 0.1700 0.1700 0.1700 4,240 +0.00(+0.00%)
Nov 18, 2019 0.1700 0.1700 0.1650 0.1700 26,000 +0.01(+3.03%)
Nov 15, 2019 0.1700 0.1700 0.1650 0.1650 1,700 -0.01(-2.94%)
Nov 14, 2019 0.1700 0.1700 0.1700 0.1700 1,141 +0.00(+0.00%)
Nov 13, 2019 0.1750 0.1750 0.1700 0.1700 26,500 -0.01(-5.56%)
Nov 12, 2019 0.1800 0.1800 0.1800 0.1800 50,000 +0.02(+12.50%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 07, 2019 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Nov 06, 2019 0.1800 0.1800 0.1650 0.1650 7,000 -0.02(-10.81%)
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.