GCM.TO - Gran Colombia Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20195.545.645.405.495.49209,590
Aug 21, 20195.655.725.435.515.51266,400
Aug 20, 20195.465.675.425.635.63347,700
Aug 19, 20195.485.505.205.465.46329,700
Aug 16, 20195.545.645.445.545.54494,300
Aug 15, 20195.385.665.345.555.55285,600
Aug 14, 20195.415.705.415.455.45227,000
Aug 13, 20195.655.655.305.405.40291,200
Aug 12, 20195.605.775.565.595.59145,500
Aug 09, 20195.605.695.545.605.60150,900
Aug 08, 20195.455.665.245.565.56181,700
Aug 07, 20195.585.805.375.425.42324,400
Aug 06, 20195.395.525.375.515.51213,500
Aug 02, 20195.065.295.055.265.26208,900
Aug 01, 20194.945.274.855.185.18198,200
Jul 31, 20195.115.234.914.964.96220,600
Jul 30, 20195.005.174.905.175.17271,600
Jul 29, 20194.745.054.695.015.01123,200
Jul 26, 20194.774.844.644.824.82187,700
Jul 25, 20194.914.964.754.854.85107,100
Jul 24, 20194.965.104.884.914.91241,800
Jul 23, 20194.795.044.764.974.97417,700
Jul 22, 20194.554.804.464.794.79341,900
Jul 19, 20194.494.604.284.554.55213,500
Jul 18, 20194.284.594.254.564.56302,500
Jul 17, 20194.234.304.194.284.28103,700
Jul 16, 20194.324.354.204.264.2651,100
Jul 15, 20194.224.354.224.324.3284,700
Jul 12, 20194.234.254.134.214.2179,300
Jul 11, 20194.134.284.124.234.23165,800
Jul 10, 20194.194.234.094.234.23123,600
Jul 09, 20194.094.203.954.174.17154,500
Jul 08, 20194.194.194.004.064.06116,300
Jul 05, 20194.144.194.034.184.1897,600
Jul 04, 20194.284.284.154.194.1962,100
Jul 03, 20194.424.484.224.304.30160,400
Jul 02, 20194.164.434.134.384.38147,400
Jun 28, 20194.164.184.074.174.17152,600
Jun 27, 20194.154.184.124.134.13106,800
Jun 26, 20194.344.404.184.184.18274,200
Jun 25, 20194.524.584.364.374.37230,500
Jun 24, 20194.494.684.254.464.46455,500
Jun 21, 20194.504.554.414.544.5488,300
Jun 20, 20194.554.584.444.494.49475,300
Jun 19, 20194.354.534.264.514.51179,400
Jun 18, 20194.554.554.344.394.39154,300
Jun 17, 20194.644.644.454.574.57191,300
Jun 14, 20194.574.634.444.514.51380,700
Jun 13, 20194.294.344.244.324.32145,800
Jun 12, 20194.024.253.994.194.19137,600
Jun 11, 20193.994.043.823.993.99283,600
Jun 10, 20193.954.043.874.044.04257,300
Jun 07, 20193.984.083.904.014.01230,700
Jun 06, 20193.723.943.683.943.94224,800
Jun 05, 20193.703.793.653.713.71153,800
Jun 04, 20193.603.713.593.623.62101,600
Jun 03, 20193.563.713.523.673.67122,900
May 31, 20193.473.583.413.493.49124,600
May 30, 20193.343.413.283.363.3664,500
May 29, 20193.393.393.303.343.3444,200
May 28, 20193.403.403.253.353.3591,200
May 27, 20193.403.403.363.383.3848,900
May 24, 20193.563.563.363.433.4391,200
May 23, 20193.413.603.373.483.48170,700
May 22, 20193.443.553.363.393.39106,200
May 21, 20193.703.723.423.423.42300,300
May 17, 20193.853.853.603.703.70140,400
May 16, 20193.513.713.453.693.69663,000
May 15, 20193.353.373.303.343.3476,400
May 14, 20193.323.343.273.313.3170,000
May 13, 20193.163.313.133.313.31121,200
May 10, 20193.143.183.103.153.1558,900
May 09, 20193.263.283.143.143.1478,700
May 08, 20193.353.363.253.323.32343,000
May 07, 20193.103.323.013.293.29288,200
May 06, 20193.163.213.073.103.10195,300
May 03, 20193.303.363.153.153.15149,200
May 02, 20193.303.323.123.303.30186,700
May 01, 20193.343.393.233.383.3879,900
Apr 30, 20193.403.493.303.343.341,091,600
Apr 29, 20193.513.603.363.373.3756,100
Apr 26, 20193.463.543.373.523.5283,800
Apr 25, 20193.343.433.343.373.3758,900
Apr 24, 20193.393.393.313.343.3486,100
Apr 23, 20193.153.313.123.283.2880,400
Apr 22, 20193.263.263.123.233.2349,000
Apr 18, 20193.173.283.173.263.2654,900
Apr 17, 20193.163.213.123.143.14113,900
Apr 16, 20193.353.353.183.223.2295,400
Apr 15, 20193.523.523.313.343.3466,100
Apr 12, 20193.653.653.523.533.5339,500
Apr 11, 20193.603.743.583.673.6773,800
Apr 10, 20193.553.583.503.583.58100,300
Apr 09, 20193.603.613.493.513.5156,400
Apr 08, 20193.473.603.463.563.56121,900
Apr 05, 20193.543.563.483.523.5239,100
Apr 04, 20193.643.643.433.573.5785,800
Apr 03, 20193.463.563.443.553.5590,300
Apr 02, 20193.473.483.413.443.4484,700
Apr 01, 20193.663.663.443.493.4975,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...