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 (%)
Aug 30, 2018 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Aug 29, 2018 0.4650 0.4700 0.4500 0.4650 86,254 +0.02(+4.49%)
Aug 28, 2018 0.4450 0.4600 0.4150 0.4450 45,500 +0.01(+1.14%)
Aug 27, 2018 0.4250 0.4400 0.4250 0.4400 33,913 +0.03(+7.32%)
Aug 24, 2018 0.4100 0.4150 0.4100 0.4100 56,000 +0.01(+2.50%)
Aug 23, 2018 0.4200 0.4200 0.4000 0.4000 29,000 -0.01(-3.61%)
Aug 22, 2018 0.4000 0.4150 0.4000 0.4150 12,500 +0.02(+5.06%)
Aug 21, 2018 0.4200 0.4200 0.3950 0.3950 33,300 -0.05(-12.22%)
Aug 20, 2018 0.4450 0.4500 0.4100 0.4500 37,500 +0.05(+12.50%)
Aug 17, 2018 0.3900 0.4000 0.3900 0.4000 82,500 +0.01(+2.56%)
Aug 16, 2018 0.4300 0.4300 0.3900 0.3900 7,500 -0.04(-9.30%)
Aug 15, 2018 0.4500 0.4500 0.3900 0.4300 79,500 -0.01(-2.27%)
Aug 14, 2018 0.4350 0.4400 0.4100 0.4400 257,450 +0.01(+2.33%)
Aug 13, 2018 0.4500 0.4500 0.4200 0.4300 94,542 -0.02(-3.37%)
Aug 10, 2018 0.4650 0.4650 0.4450 0.4450 6,500 -0.01(-1.11%)
Aug 09, 2018 0.4250 0.4500 0.4200 0.4500 63,000 +0.04(+9.76%)
Aug 08, 2018 0.4550 0.4550 0.4100 0.4100 26,550 -0.07(-13.68%)
Aug 07, 2018 0.3700 0.4750 0.3700 0.4750 81,000 +0.09(+25.00%)
Aug 03, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Aug 02, 2018 0.3700 0.3700 0.3700 0.3700 25,000 +0.02(+5.71%)
Aug 01, 2018 0.3700 0.3700 0.3500 0.3500 10,000 -0.04(-10.26%)
Jul 31, 2018 0.3700 0.3900 0.3700 0.3900 24,200 +0.02(+5.41%)
Jul 30, 2018 0.3700 0.3700 0.3700 0.3700 25,000 +0.00(+0.00%)
Jul 27, 2018 0.3850 0.3900 0.3700 0.3700 9,000 -0.01(-1.33%)
Jul 26, 2018 0.3750 0.3750 0.3600 0.3750 35,020 +0.02(+4.17%)
Jul 25, 2018 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Jul 24, 2018 0.3500 0.3500 0.3450 0.3500 36,500 -0.01(-2.78%)
Jul 23, 2018 0.3800 0.3800 0.3600 0.3600 137,000 +0.01(+2.86%)
Jul 20, 2018 0.3500 0.3600 0.3500 0.3500 75,000 +0.00(+0.00%)
Jul 19, 2018 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jul 18, 2018 0.3450 0.3500 0.3400 0.3500 140,000 +0.01(+2.94%)
Jul 17, 2018 0.3550 0.3550 0.3400 0.3400 70,000 -0.02(-5.56%)
Jul 16, 2018 0.3600 0.3600 0.3600 0.3600 7,800 +0.00(+0.00%)
Jul 12, 2018 0.3600 0.3600 0.3600 12 -0.01(-2.70%)
Jul 11, 2018 0.3700 0.3750 0.3700 0.3700 77,500 +0.00(+0.00%)
Jul 10, 2018 0.3700 0.3700 0.3700 0.3700 48,000 +0.00(+0.00%)
Jul 09, 2018 0.3700 0.3600 0.3700 189,000 +0.00(+0.00%)
Jul 06, 2018 0.3600 0.3700 0.3600 0.3700 37,250 +0.00(+0.00%)
Jul 05, 2018 0.3500 0.3700 0.3500 0.3700 15,000 +0.00(+0.00%)
Jul 04, 2018 0.3700 0.3700 0.3700 0.3700 71,997 +0.00(+0.00%)
Jul 03, 2018 0.3600 0.3700 0.3600 0.3700 24,350 +0.01(+2.78%)
Jun 29, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 28, 2018 0.3700 0.3700 0.3600 0.3600 76,500 +0.00(+0.00%)
Jun 27, 2018 0.3700 0.3700 0.3600 0.3600 28,100 -0.01(-2.70%)
Jun 26, 2018 0.3550 0.3800 0.3550 0.3700 25,100 +0.01(+2.78%)
Jun 25, 2018 0.3800 0.3800 0.3600 0.3600 47,500 -0.02(-5.26%)
Jun 21, 2018 0.3800 0.3800 0.3800 950 +0.10(+38.18%)
Jun 20, 2018 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-1.79%)
Jun 19, 2018 0.2800 0.2800 0.2800 0.2800 11,000 +0.01(+3.70%)
Jun 18, 2018 0.2800 0.2800 0.2700 0.2700 256,500 -0.01(-3.57%)
Jun 15, 2018 0.2850 0.2850 0.2800 0.2800 255,500 -0.01(-3.45%)
Jun 14, 2018 0.2800 0.2900 0.2700 0.2900 31,900 +0.01(+3.57%)
Jun 13, 2018 0.2750 0.2800 0.2700 0.2800 14,757 +0.01(+3.70%)
Jun 12, 2018 0.2800 0.2800 0.2700 0.2700 4,500 -0.02(-6.90%)
Jun 11, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+7.41%)
Jun 08, 2018 0.2850 0.2900 0.2700 0.2700 40,500 -0.01(-3.57%)
Jun 07, 2018 0.2900 0.2900 0.2800 0.2800 15,000 +0.00(+0.00%)
Jun 06, 2018 0.2850 0.2950 0.2700 0.2800 48,000 +0.01(+1.82%)
Jun 05, 2018 0.2900 0.2900 0.2750 0.2750 42,500 -0.01(-5.17%)
Jun 04, 2018 0.2900 0.2900 0.2850 0.2900 26,130 +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.