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 31, 2018 0.2900 0.2900 0.2800 0.2800 12,500 +0.01(+1.82%)
May 30, 2018 0.2800 0.2800 0.2750 0.2750 27,050 -0.01(-1.79%)
May 29, 2018 0.2900 0.2900 0.2800 0.2800 36,000 -0.01(-5.08%)
May 28, 2018 0.2950 0.2950 0.2950 0.2950 11,526 +0.00(+0.00%)
May 25, 2018 0.2900 0.3000 0.2900 0.2950 103,500 +0.01(+3.51%)
May 24, 2018 0.2900 0.2900 0.2850 0.2850 182,500 -0.01(-1.72%)
May 23, 2018 0.3050 0.3050 0.2900 0.2900 96,500 -0.01(-3.33%)
May 22, 2018 0.3250 0.3250 0.3000 0.3000 134,500 -0.01(-3.23%)
May 18, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 17, 2018 0.3100 0.3200 0.3100 0.3100 51,597 +0.01(+1.64%)
May 16, 2018 0.3200 0.3200 0.3050 0.3050 22,500 -0.01(-1.61%)
May 15, 2018 0.3150 0.3150 0.3050 0.3100 192,400 -0.01(-1.59%)
May 14, 2018 0.3600 0.3600 0.3100 0.3150 343,000 -0.04(-12.50%)
May 11, 2018 0.3750 0.3750 0.3600 0.3600 5,000 -0.02(-4.00%)
May 10, 2018 0.3450 0.3750 0.3450 0.3750 83,500 +0.04(+11.94%)
May 09, 2018 0.3500 0.3500 0.3300 0.3350 56,000 -0.02(-6.94%)
May 08, 2018 0.3700 0.3700 0.3600 0.3600 19,500 -0.01(-2.70%)
May 07, 2018 0.3600 0.3700 0.3500 0.3700 22,000 +0.00(+0.00%)
May 04, 2018 0.3800 0.3850 0.3500 0.3700 92,238 -0.01(-2.63%)
May 03, 2018 0.3950 0.3950 0.3800 0.3800 10,198 -0.02(-3.80%)
May 01, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Apr 30, 2018 0.3950 0.4000 0.3900 0.4000 29,600 +0.01(+1.27%)
Apr 27, 2018 0.4000 0.4000 0.3950 0.3950 8,500 -0.01(-1.25%)
Apr 26, 2018 0.4000 0.4000 0.4000 0.4000 1,400 +0.00(+0.00%)
Apr 25, 2018 0.4100 0.4100 0.4000 0.4000 102,520 -0.03(-6.98%)
Apr 24, 2018 0.4350 0.4350 0.4300 0.4300 3,500 +0.02(+3.61%)
Apr 20, 2018 0.4150 0.4150 0.4150 63 +0.00(+0.00%)
Apr 19, 2018 0.4500 0.4500 0.4150 0.4150 40,500 -0.01(-1.19%)
Apr 18, 2018 0.4100 0.4200 0.4050 0.4200 80,240 +0.01(+1.20%)
Apr 17, 2018 0.4100 0.4150 0.4000 0.4150 75,500 +0.01(+1.22%)
Apr 16, 2018 0.4100 0.4200 0.4100 0.4100 45,000 +0.00(+1.23%)
Apr 13, 2018 0.4200 0.4200 0.4000 0.4050 229,100 -0.02(-5.81%)
Apr 12, 2018 0.4000 0.4300 0.3950 0.4300 143,000 +0.03(+7.50%)
Apr 11, 2018 0.3850 0.4000 0.3850 0.4000 92,000 +0.03(+8.11%)
Apr 10, 2018 0.3800 0.3800 0.3700 0.3700 21,000 -0.01(-2.63%)
Apr 09, 2018 0.3900 0.3900 0.3800 0.3800 6,510 -0.01(-2.56%)
Apr 06, 2018 0.3850 0.3900 0.3850 0.3900 4,432 +0.03(+6.85%)
Apr 05, 2018 0.3900 0.3900 0.3650 0.3650 61,500 -0.04(-8.75%)
Apr 04, 2018 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Apr 03, 2018 0.4000 0.4000 0.4000 0.4000 45,000 +0.01(+1.27%)
Apr 02, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Mar 28, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Mar 26, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 23, 2018 0.3950 0.3950 0.3900 0.3900 6,000 -0.01(-1.27%)
Mar 21, 2018 0.3950 0.3950 0.3950 250 +0.00(+0.00%)
Mar 20, 2018 0.3950 0.3950 0.3750 0.3950 9,000 -0.01(-1.25%)
Mar 19, 2018 0.3950 0.4000 0.3950 0.4000 50,000 +0.00(+0.00%)
Mar 16, 2018 0.4050 0.4050 0.3950 0.4000 26,500 -0.01(-1.23%)
Mar 15, 2018 0.4150 0.4150 0.4000 0.4050 59,000 -0.01(-2.41%)
Mar 14, 2018 0.4050 0.4200 0.4000 0.4150 126,598 +0.01(+3.75%)
Mar 13, 2018 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-1.23%)
Mar 12, 2018 0.4050 0.4100 0.4000 0.4050 30,693 +0.01(+1.25%)
Mar 09, 2018 0.3900 0.4100 0.3900 0.4000 5,500 +0.01(+2.56%)
Mar 08, 2018 0.4050 0.4050 0.3900 0.3900 29,500 -0.01(-2.50%)
Mar 07, 2018 0.4250 0.4250 0.4000 0.4000 68,500 -0.03(-6.98%)
Mar 06, 2018 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Mar 05, 2018 0.4300 0.4300 0.4200 0.4300 6,000 -0.01(-1.15%)
Mar 02, 2018 0.4550 0.4550 0.4250 0.4350 16,000 -0.02(-3.33%)
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.