Gran Columbia Gold (TSX: GCM )

7.640 CAD -0.100 (-1.29%)
Streaming Delayed Price Updated: 1:15 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 7.850 7.990 7.710 7.740 324,956 -0.11(-1.40%)
Jan 13, 2021 7.550 7.880 7.550 7.850 380,409 +0.06(+0.77%)
Jan 12, 2021 7.600 7.800 7.600 7.790 445,758 +0.12(+1.56%)
Jan 11, 2021 7.620 7.880 7.500 7.670 437,838 -0.15(-1.92%)
Jan 08, 2021 7.890 7.970 7.710 7.820 385,564 -0.36(-4.40%)
Jan 07, 2021 8.050 8.210 7.960 8.180 405,447 +0.09(+1.11%)
Jan 06, 2021 8.180 8.190 7.350 8.090 607,356 -0.16(-1.94%)
Jan 05, 2021 8.250 8.400 8.130 8.250 331,839 +0.01(+0.12%)
Jan 04, 2021 8.260 8.380 8.150 8.240 381,551 +0.18(+2.23%)
Dec 31, 2020 8.060 8.060 8.060 0 +0.01(+0.12%)
Dec 30, 2020 7.410 8.050 7.380 8.050 576,068 +0.65(+8.78%)
Dec 29, 2020 7.100 7.470 7.020 7.400 355,388 +0.27(+3.79%)
Dec 24, 2020 7.130 7.130 7.130 0 -0.07(-0.97%)
Dec 23, 2020 7.140 7.380 7.120 7.200 377,144 +0.10(+1.41%)
Dec 22, 2020 7.160 7.440 7.030 7.100 478,985 +0.01(+0.14%)
Dec 21, 2020 6.950 7.240 6.880 7.090 391,563 +0.21(+3.05%)
Dec 18, 2020 6.870 6.990 6.850 6.880 554,254 +0.01(+0.15%)
Dec 17, 2020 6.650 7.000 6.650 6.870 393,979 +0.31(+4.73%)
Dec 16, 2020 6.200 6.580 6.190 6.560 376,082 +0.36(+5.81%)
Dec 15, 2020 6.100 6.250 6.090 6.200 144,626 +0.17(+2.82%)
Dec 14, 2020 6.240 6.330 6.010 6.030 183,049 -0.23(-3.67%)
Dec 11, 2020 6.230 6.330 6.180 6.260 171,783 +0.02(+0.32%)
Dec 10, 2020 6.290 6.370 6.210 6.240 170,221 +0.01(+0.16%)
Dec 09, 2020 6.320 6.410 6.160 6.230 270,180 -0.19(-2.96%)
Dec 08, 2020 6.450 6.530 6.350 6.420 337,110 -0.02(-0.31%)
Dec 07, 2020 6.200 6.550 6.200 6.440 361,228 +0.21(+3.37%)
Dec 04, 2020 6.220 6.370 6.180 6.230 234,668 +0.03(+0.48%)
Dec 03, 2020 6.270 6.290 6.150 6.200 148,174 -0.03(-0.48%)
Dec 02, 2020 6.120 6.330 6.120 6.230 279,175 +0.07(+1.14%)
Dec 01, 2020 6.110 6.280 6.070 6.160 300,711 +0.12(+1.99%)
Nov 30, 2020 5.960 6.040 5.750 6.040 301,377 +0.03(+0.50%)
Nov 27, 2020 5.810 6.020 5.700 6.010 156,071 +0.01(+0.17%)
Nov 26, 2020 5.790 6.070 5.790 6.000 153,326 +0.28(+4.90%)
Nov 25, 2020 5.880 5.910 5.650 5.720 322,061 -0.08(-1.38%)
Nov 24, 2020 5.810 5.880 5.760 5.800 265,584 -0.12(-2.03%)
Nov 23, 2020 6.050 6.120 5.810 5.920 376,252 -0.18(-2.95%)
Nov 20, 2020 6.050 6.250 6.040 6.100 206,745 +0.10(+1.67%)
Nov 19, 2020 5.960 6.080 5.860 6.000 250,086 +0.00(+0.00%)
Nov 18, 2020 6.070 6.130 5.980 6.000 411,056 -0.13(-2.12%)
Nov 17, 2020 6.190 6.280 6.040 6.130 172,577 -0.07(-1.13%)
Nov 16, 2020 6.140 6.340 6.050 6.200 229,542 +0.09(+1.47%)
Nov 13, 2020 6.380 6.390 6.110 6.110 236,668 -0.06(-0.97%)
Nov 12, 2020 6.210 6.440 6.160 6.170 352,384 +0.06(+0.98%)
Nov 11, 2020 6.080 6.120 5.960 6.110 261,152 +0.04(+0.66%)
Nov 10, 2020 6.480 6.490 6.070 6.070 309,015 -0.34(-5.30%)
Nov 09, 2020 6.160 6.430 6.060 6.410 300,456 -0.14(-2.14%)
Nov 06, 2020 6.770 6.790 6.520 6.550 348,003 -0.22(-3.25%)
Nov 05, 2020 6.680 6.820 6.560 6.770 383,347 +0.40(+6.28%)
Nov 04, 2020 6.330 6.530 6.240 6.370 230,870 +0.08(+1.27%)
Nov 03, 2020 6.340 6.390 6.240 6.290 211,088 +0.04(+0.64%)
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.