GCM.TO - Gran Colombia Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.44003.55003.36003.39003.3900106,200
May 21, 20193.70003.72003.42003.42003.4200300,300
May 17, 20193.85003.85003.60003.70003.7000140,400
May 16, 20193.51003.71003.45003.69003.6900663,000
May 15, 20193.35003.37003.30003.34003.340076,400
May 14, 20193.32003.34003.27003.31003.310070,000
May 13, 20193.16003.31003.13003.31003.3100121,200
May 10, 20193.14003.18003.10003.15003.150058,900
May 09, 20193.26003.28003.14003.14003.140078,700
May 08, 20193.35003.36003.25003.32003.3200343,000
May 07, 20193.10003.32003.01003.29003.2900288,200
May 06, 20193.16003.21003.07003.10003.1000195,300
May 03, 20193.30003.36003.15003.15003.1500149,200
May 02, 20193.30003.32003.12003.30003.3000186,700
May 01, 20193.34003.39003.23003.38003.380079,900
Apr 30, 20193.40003.49003.30003.34003.34001,091,600
Apr 29, 20193.51003.60003.36003.37003.370056,100
Apr 26, 20193.46003.54003.37003.52003.520083,800
Apr 25, 20193.34003.43003.34003.37003.370058,900
Apr 24, 20193.39003.39003.31003.34003.340086,100
Apr 23, 20193.15003.31003.12003.28003.280080,400
Apr 22, 20193.26003.26003.12003.23003.230049,000
Apr 18, 20193.17003.28003.17003.26003.260054,900
Apr 17, 20193.16003.21003.12003.14003.1400113,900
Apr 16, 20193.35003.35003.18003.22003.220095,400
Apr 15, 20193.52003.52003.31003.34003.340066,100
Apr 12, 20193.65003.65003.52003.53003.530039,500
Apr 11, 20193.60003.74003.58003.67003.670073,800
Apr 10, 20193.55003.58003.50003.58003.5800100,300
Apr 09, 20193.60003.61003.49003.51003.510056,400
Apr 08, 20193.47003.60003.46003.56003.5600121,900
Apr 05, 20193.54003.56003.48003.52003.520039,100
Apr 04, 20193.64003.64003.43003.57003.570085,800
Apr 03, 20193.46003.56003.44003.55003.550090,300
Apr 02, 20193.47003.48003.41003.44003.440084,700
Apr 01, 20193.66003.66003.44003.49003.490075,300
Mar 29, 20193.76003.77003.64003.67003.670063,500
Mar 28, 20193.85003.87003.68003.75003.7500163,200
Mar 27, 20193.90003.90003.82003.83003.830071,500
Mar 26, 20193.86003.97003.86003.86003.8600112,600
Mar 25, 20193.85003.88003.85003.86003.860089,100
Mar 22, 20193.87003.87003.76003.81003.810084,200
Mar 21, 20193.72003.82003.67003.80003.8000184,300
Mar 20, 20193.45003.65003.43003.64003.640069,400
Mar 19, 20193.52003.60003.43003.44003.440090,900
Mar 18, 20193.71003.75003.47003.49003.490093,700
Mar 15, 20193.80003.83003.65003.65003.650096,600
Mar 14, 20193.74003.78003.68003.71003.710088,400
Mar 13, 20193.73003.75003.68003.69003.690087,100
Mar 12, 20193.71003.73003.67003.68003.680067,100
Mar 11, 20193.72003.72003.60003.68003.6800130,600
Mar 08, 20193.60003.69003.57003.65003.6500159,700
Mar 07, 20193.56003.56003.41003.48003.4800150,600
Mar 06, 20193.66003.77003.55003.55003.5500163,000
Mar 05, 20193.96003.97003.70003.70003.7000127,000
Mar 04, 20194.03004.15003.82003.89003.8900632,300
Mar 01, 20194.35004.35003.56003.57003.5700949,400
Feb 28, 20194.35004.42004.35004.40004.4000114,900
Feb 27, 20194.41004.43004.28004.36004.3600108,500
Feb 26, 20194.25004.42004.25004.41004.410080,000
Feb 25, 20194.38004.45004.26004.26004.2600171,000
Feb 22, 20194.27004.37004.26004.37004.3700206,500
Feb 21, 20194.32004.44004.21004.23004.2300155,800
Feb 20, 20194.67004.67004.31004.33004.3300278,400
Feb 19, 20194.19004.57004.18004.42004.4200381,400
Feb 15, 20194.00004.08003.98004.08004.0800126,300
Feb 14, 20193.99004.04003.96004.00004.0000101,300
Feb 13, 20194.04004.07003.91003.99003.9900111,100
Feb 12, 20193.99004.03003.95003.98003.9800184,300
Feb 11, 20193.96003.97003.90003.94003.940076,300
Feb 08, 20193.89003.95003.89003.94003.9400101,300
Feb 07, 20193.92003.92003.81003.84003.8400185,400
Feb 06, 20193.97003.98003.80003.85003.8500194,600
Feb 05, 20193.80003.93003.72003.90003.9000209,800
Feb 04, 20193.73003.80003.66003.75003.7500182,200
Feb 01, 20193.67003.80003.63003.70003.7000271,600
Jan 31, 20193.51003.63003.50003.63003.6300176,000
Jan 30, 20193.39003.45003.38003.45003.4500103,100
Jan 29, 20193.41003.43003.36003.36003.3600173,300
Jan 28, 20193.40003.41003.34003.36003.360082,800
Jan 25, 20193.27003.33003.21003.28003.2800118,900
Jan 24, 20193.17003.30003.17003.24003.240059,600
Jan 23, 20193.25003.25003.05003.22003.2200107,400
Jan 22, 20193.40003.43003.26003.27003.270074,400
Jan 21, 20193.50003.52003.31003.41003.410048,500
Jan 18, 20193.54003.57003.47003.53003.5300104,900
Jan 17, 20193.44003.64003.44003.59003.5900142,300
Jan 16, 20193.38003.48003.32003.46003.460079,300
Jan 15, 20193.43003.43003.36003.38003.380044,700
Jan 14, 20193.23003.43003.12003.40003.4000189,300
Jan 11, 20193.17003.19003.09003.16003.160051,300
Jan 10, 20193.18003.18003.10003.13003.130050,500
Jan 09, 20193.19003.20003.15003.17003.170027,200
Jan 08, 20193.26003.26003.12003.18003.180084,600
Jan 07, 20193.25003.37003.23003.26003.2600210,600
Jan 04, 20193.18003.18003.05003.15003.1500102,100
Jan 03, 20192.95003.18002.95003.18003.1800287,200
Jan 02, 20192.82002.95002.80002.95002.950068,600
Dec 31, 20182.73002.82002.73002.82002.820010,900
Dec 28, 20182.80002.81002.76002.78002.78009,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...