Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contact Gold Corp (OP: CGOL )

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 (%)
Nov 30, 2020 0.0853 0.0853 0.0800 0.0809 45,551 -0.00(-4.60%)
Nov 27, 2020 0.0754 0.0890 0.0754 0.0848 146,600 +0.00(+0.12%)
Nov 25, 2020 0.0853 0.0904 0.0800 0.0847 307,200 +0.00(+5.74%)
Nov 24, 2020 0.0854 0.0900 0.0801 0.0801 43,400 -0.01(-7.40%)
Nov 23, 2020 0.0929 0.0929 0.0800 0.0865 212,165 -0.00(-1.59%)
Nov 20, 2020 0.0872 0.0929 0.0833 0.0879 39,300 -0.00(-0.90%)
Nov 19, 2020 0.0872 0.0922 0.0872 0.0887 27,970 +0.00(+0.23%)
Nov 18, 2020 0.0940 0.0971 0.0885 0.0885 74,896 -0.01(-6.65%)
Nov 17, 2020 0.1000 0.1022 0.0900 0.0948 244,649 -0.01(-7.96%)
Nov 16, 2020 0.1051 0.1127 0.1030 0.1030 53,900 -0.00(-1.81%)
Nov 13, 2020 0.1086 0.1086 0.1010 0.1049 14,200 -0.01(-4.64%)
Nov 12, 2020 0.1048 0.1120 0.1048 0.1100 180,000 +0.01(+8.48%)
Nov 11, 2020 0.1051 0.1051 0.1014 0.1014 1,000 -0.00(-1.36%)
Nov 10, 2020 0.1134 0.1134 0.1028 0.1028 110,561 -0.01(-9.59%)
Nov 09, 2020 0.1098 0.1137 0.1098 0.1137 38,000 -0.00(-1.56%)
Nov 06, 2020 0.1155 0.1155 0.1061 0.1155 80,500 +0.00(+2.21%)
Nov 05, 2020 0.1129 0.1130 0.1066 0.1130 473,500 +0.00(+4.24%)
Nov 04, 2020 0.1119 0.1119 0.1066 0.1084 34,900 -0.00(-1.45%)
Nov 03, 2020 0.1204 0.1204 0.1019 0.1100 120,902 -0.00(-1.43%)
Nov 02, 2020 0.1055 0.1153 0.1054 0.1116 74,165 +0.01(+5.88%)
Oct 30, 2020 0.1108 0.1108 0.1054 0.1054 73,600 -0.00(-4.18%)
Oct 29, 2020 0.1222 0.1222 0.1100 0.1100 131,815 -0.01(-6.54%)
Oct 28, 2020 0.1111 0.1177 0.1100 0.1177 6,997 -0.00(-3.92%)
Oct 27, 2020 0.1186 0.1225 0.1125 0.1225 233,000 +0.00(+3.11%)
Oct 26, 2020 0.1295 0.1295 0.1130 0.1188 117,710 -0.00(-1.00%)
Oct 23, 2020 0.1250 0.1328 0.1200 0.1200 230,200 -0.01(-4.00%)
Oct 22, 2020 0.1300 0.1310 0.1204 0.1250 53,759 -0.01(-6.23%)
Oct 21, 2020 0.1383 0.1393 0.1288 0.1333 51,800 -0.01(-4.65%)
Oct 20, 2020 0.1351 0.1398 0.1351 0.1398 6,530 +0.01(+7.54%)
Oct 19, 2020 0.1300 0.1375 0.1300 0.1300 7,400 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1332 0.1300 0.1300 6,700 -0.01(-3.70%)
Oct 15, 2020 0.1447 0.1447 0.1350 0.1350 5,290 -0.00(-2.60%)
Oct 14, 2020 0.1319 0.1386 0.1308 0.1386 16,891 -0.00(-1.63%)
Oct 13, 2020 0.1409 0.1409 0.1409 0.1409 450 -0.01(-8.51%)
Oct 12, 2020 0.1325 0.1540 0.1325 0.1540 2,145 +0.01(+6.28%)
Oct 09, 2020 0.1399 0.1449 0.1300 0.1449 94,200 +0.01(+4.24%)
Oct 08, 2020 0.1300 0.1400 0.1300 0.1390 16,800 +0.01(+6.84%)
Oct 06, 2020 0.1301 0.1301 0.1301 0 -0.01(-5.72%)
Oct 05, 2020 0.1380 0.1400 0.1351 0.1380 11,181 -0.00(-2.13%)
Oct 02, 2020 0.1489 0.1489 0.1410 0.1410 9,400 +0.01(+3.98%)
Oct 01, 2020 0.1388 0.1410 0.1356 0.1356 31,647 +0.00(+0.44%)
Sep 30, 2020 0.1397 0.1397 0.1300 0.1350 40,000 -0.00(-1.82%)
Sep 29, 2020 0.1400 0.1400 0.1320 0.1375 321,146 -0.01(-5.82%)
Sep 28, 2020 0.1595 0.1595 0.1415 0.1460 171,499 -0.02(-9.99%)
Sep 25, 2020 0.1552 0.1700 0.1552 0.1622 29,500 -0.01(-4.59%)
Sep 24, 2020 0.1622 0.1790 0.1611 0.1700 66,281 +0.02(+11.84%)
Sep 23, 2020 0.1670 0.1727 0.1520 0.1520 83,965 -0.02(-9.20%)
Sep 22, 2020 0.1620 0.1775 0.1600 0.1674 298,521 +0.01(+4.62%)
Sep 21, 2020 0.1600 0.1700 0.1500 0.1600 54,726 -0.01(-8.10%)
Sep 18, 2020 0.1642 0.1742 0.1569 0.1741 59,300 +0.01(+5.52%)
Sep 17, 2020 0.1600 0.1650 0.1500 0.1650 138,340 +0.02(+10.00%)
Sep 16, 2020 0.1465 0.1600 0.1465 0.1500 34,162 +0.01(+3.73%)
Sep 15, 2020 0.1400 0.1446 0.1381 0.1446 110,732 -0.00(-0.28%)
Sep 14, 2020 0.1430 0.1450 0.1430 0.1450 2,260 +0.00(+2.69%)
Sep 11, 2020 0.1500 0.1500 0.1412 0.1412 1,000 +0.00(+0.86%)
Sep 10, 2020 0.1483 0.1483 0.1350 0.1400 61,199 -0.01(-4.04%)
Sep 09, 2020 0.1405 0.1459 0.1405 0.1459 35,588 +0.01(+4.21%)
Sep 08, 2020 0.1386 0.1493 0.1352 0.1400 120,536 -0.01(-6.54%)
Sep 04, 2020 0.1448 0.1500 0.1400 0.1498 65,900 +0.01(+4.90%)
Sep 03, 2020 0.1448 0.1500 0.1400 0.1428 70,295 -0.00(-2.72%)
Sep 02, 2020 0.1415 0.1468 0.1399 0.1468 66,928 +0.00(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.