Gran Colombia Gold Corp. Common shares purchase warrants (GCM.WT.B:CC)

3.57

-0.03 (-0.833%)

As of Sat Aug 17 9:42:30 EDT 2019

Open: 3.57 Prev. Close:: 3.6 High: 3.7
Low: 3.52 Share Vol.: 39,666 Trade Vol.: 58
Shares Out.: 12,013,808 Market Cap: 42,889,295
Open: 3.57
Prev. Close:: 3.6
High: 3.7
Low: 3.52
Share Vol.: 39,666
Trade Vol.: 58
Shares Out.: 12,013,808
Market Cap: 42,889,295

Similar companies

Symbol Last price Change % change
SVB:CC Silver Bull Resources Inc. 0.13 -0.01 -3.704%
AUG:CC Auryn Resources Inc. 1.85 -0.04 -2.116%
FCU:CC Fission Uranium Corp. 0.33 0%
DNT:CC Candente Copper Corp. 0.05 0.01 11.111%
ELR:CC Eastern Platinum Limited 0.25 0%

About GCM.WT.B:CC

Gran Colombia Gold Corp is a Canada based gold and silver exploration, development and production company. The company, along with its subsidiaries, is engaged in the acquisition, exploration, development and operation of gold properties in Colombia.

Read more

Day Low 3.52

Day high 3.70

52 week low 0.72

52 week low high 3.75

Charting for Gran Colombia Gold Corp. Common shares purchase warrants

About Gran Colombia Gold Corp. Common shares purchase warrants

Gran Colombia Gold Corp is a Canada based gold and silver exploration, development and production company. The company, along with its subsidiaries, is engaged in the acquisition, exploration, development and operation of gold properties in Colombia.


Company overview

Sector: Basic Materials CIK: 1500684
Industry: Metals & Mining
NAICS: Gold Ore Mining(212221)

Similar companies

Address
401 Bay Street Suite 2400, P.O. Box 15 Toronto M5H 2Y4 ON CAN
Telephone:
+1 416 360-4653
Website:
http://www.grancolombiagold.com
Facsimile:
+1 416 603-4653
Email:
investorrelations@grancolombiagold.com

Gran Colombia Gold Corp. Common shares purchase warrants Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
54,838,000.00 95,139,000.00 40,936,000.00 15,747,000.00 34,348,000.00
Operating Revenue
268,525,000.00 215,365,000.00 184,074,000.00 134,949,000.00 123,027,000.00
Total Expenses
196,050,000.00 159,877,000.00 127,983,000.00 107,034,000.00 128,042,000.00
Other Special Charges
7,759,000.00 5,017,000.00 5,389,000.00 4,590,000.00 1,684,000.00
Interest Income Non Operating
2,438,000.00 306,000.00 321,000.00 98,000.00 792,000.00
Interest Expense Non Operating
8,652,000.00 8,281,000.00 9,825,000.00 8,708,000.00 9,045,000.00
Interest Income
2,438,000.00 306,000.00 321,000.00 98,000.00 792,000.00
General And Administrative Expense
11,539,000.00 8,308,000.00 7,630,000.00 5,696,000.00 8,107,000.00
Net Income From Continuing And Discontinued Operation
-3,379,000.00 36,848,000.00 3,709,000.00 -13,020,000.00 -3,310,000.00
Gain On Sale Of PPE
2,376,000.00 0.00 -1,195,000.00 -3,936,000.00
Net Income Continuous Operations
-3,379,000.00 36,848,000.00 3,709,000.00 -13,089,000.00 -3,650,000.00
Operating Income
72,475,000.00 55,488,000.00 56,091,000.00 27,915,000.00 -5,015,000.00
Net Income
-3,379,000.00 36,848,000.00 3,709,000.00 -13,020,000.00 -3,310,000.00
Other Taxes
0.00 918,000.00
Normalized Income
21,319,205.00 3,803,135.00 7,399,435.00 2,118,795.00 -22,630,750.00
Net Non Operating Interest Income Expense
-21,410,000.00 -32,005,000.00 -32,522,000.00 -12,776,000.00 -11,377,000.00
Salaries And Wages
903,000.00 634,000.00 548,000.00 0.00 789,000.00
Earnings From Equity Interest
-171,000.00 0.00
Gross Profit
88,875,000.00 68,813,000.00 63,721,000.00 33,611,000.00 3,904,000.00
EBIT
25,943,000.00 76,723,000.00 28,373,000.00 3,250,000.00 18,414,000.00
Cost Of Revenue
179,650,000.00 146,552,000.00 120,353,000.00 101,338,000.00 119,123,000.00
Other Income Expense
-33,774,000.00 44,959,000.00 -5,021,000.00 -20,597,000.00 25,761,000.00
Net Interest Income
-21,410,000.00 -32,005,000.00 -32,522,000.00 -12,776,000.00 -11,377,000.00
Operating Expense
16,400,000.00 13,325,000.00 7,630,000.00 5,696,000.00 8,919,000.00
Net Income Common Stockholders
-3,379,000.00 36,848,000.00 3,709,000.00 -13,020,000.00 -3,310,000.00
Pretax Income
17,291,000.00 68,442,000.00 18,548,000.00 -5,458,000.00 9,369,000.00
Total Revenue
268,525,000.00 215,365,000.00 184,074,000.00 134,949,000.00 123,027,000.00
Selling General And Administration
11,539,000.00 8,308,000.00 7,630,000.00 5,696,000.00 8,107,000.00
Other Operating Expenses
4,861,000.00 4,099,000.00
Special Income Charges
-5,383,000.00 45,307,000.00 -23,592,000.00 -45,870,000.00 -18,343,000.00
Gain On Sale Of Security
-28,220,000.00 -348,000.00 18,571,000.00 25,273,000.00 44,104,000.00
Interest Expense
8,652,000.00 8,281,000.00 9,825,000.00 8,708,000.00 9,045,000.00
Write Off
0.00 45,307,000.00
Tax Provision
20,670,000.00 31,594,000.00 14,839,000.00 7,631,000.00 13,019,000.00
Impairment Of Capital Assets
45,307,000.00 17,008,000.00 41,280,000.00 16,659,000.00
Minority Interests
0.00 69,000.00 340,000.00
Gain On Sale Of Business
0.00 668,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-171,462,000.00 -154,442,000.00 -181,536,000.00 -146,776,000.00 -120,533,000.00
Long Term Debt
54,560,000.00 64,881,000.00 85,022,000.00 1,569,000.00 3,965,000.00
Total Assets
449,854,000.00 449,990,000.00 381,152,000.00 378,341,000.00 463,210,000.00
Machinery Furniture Equipment
75,494,000.00 65,297,000.00 58,695,000.00 43,460,000.00 48,788,000.00
Short Term Investments
3,210,000.00 0.00
Investments And Advances
5,371,000.00 118,000.00 38,000.00
Restricted Cash
0.00 4,271,000.00 245,000.00 77,000.00 5,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
607,427,000.00 555,573,000.00 544,997,000.00 529,453,000.00 411,964,000.00
Cash Cash Equivalents And Short Term Investments
38,855,000.00 3,272,000.00 2,783,000.00 3,004,000.00 767,000.00
Total Non Current Assets
380,138,000.00 413,102,000.00 354,265,000.00 358,216,000.00 429,283,000.00
Cash And Cash Equivalents
35,645,000.00 3,272,000.00 2,783,000.00 3,004,000.00 767,000.00
Prepaid Assets
1,465,000.00 2,006,000.00 1,679,000.00 1,331,000.00 1,621,000.00
Accounts Payable
19,095,000.00 15,053,000.00 12,934,000.00 21,925,000.00 43,149,000.00
Current Assets
69,716,000.00 36,888,000.00 26,887,000.00 20,125,000.00 33,927,000.00
Other Payable
3,190,000.00 11,045,000.00 10,975,000.00 11,525,000.00
Total Tax Payable
19,385,000.00 9,917,000.00 7,324,000.00 7,152,000.00 10,913,000.00
Gains Losses Not Affecting Retained Earnings
-101,712,000.00 -76,658,000.00 -78,434,000.00 -88,265,000.00 -52,065,000.00
Non Current Deferred Liabilities
46,208,000.00 59,504,000.00 49,922,000.00 50,266,000.00 30,099,000.00
Current Debt
19,543,000.00 34,271,000.00 1,232,000.00 102,183,000.00 116,333,000.00
Income Tax Payable
18,038,000.00 8,370,000.00 6,053,000.00 1,059,000.00 274,000.00
Long Term Debt And Capital Lease Obligation
54,560,000.00 64,881,000.00 85,022,000.00 1,569,000.00 3,965,000.00
Accounts Receivable
4,707,000.00 1,708,000.00 11,352,000.00 6,172,000.00 13,095,000.00
Retained Earnings
-264,251,000.00 -260,872,000.00 -290,188,000.00 -293,897,000.00 -280,877,000.00
Raw Materials
10,735,000.00 10,413,000.00 8,447,000.00 5,947,000.00 6,856,000.00
Inventory
15,836,000.00 12,930,000.00 10,828,000.00 7,801,000.00 10,806,000.00
Non Current Deferred Taxes Liabilities
46,208,000.00 59,504,000.00 49,922,000.00 50,266,000.00 30,099,000.00
Other Inventories
5,101,000.00 2,517,000.00 2,381,000.00 1,854,000.00 3,950,000.00
Long Term Provisions
24,317,000.00 24,802,000.00 25,311,000.00 25,491,000.00 34,380,000.00
Payables
41,670,000.00 36,015,000.00 31,233,000.00 40,602,000.00 54,062,000.00
Current Debt And Capital Lease Obligation
19,543,000.00 34,271,000.00 1,232,000.00 102,183,000.00 116,333,000.00
Gross PPE
544,701,000.00 559,018,000.00 530,534,000.00 497,464,000.00 549,074,000.00
Properties
423,355,000.00 436,261,000.00 422,851,000.00 391,856,000.00 439,210,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
300,236,000.00 289,241,000.00 267,714,000.00 155,177,000.00 220,146,000.00
Total Liabilities
204,178,000.00 225,630,000.00 198,460,000.00 224,733,000.00 246,501,000.00
Derivative Product Liabilities
13,798,000.00 0.00
Current Provisions
4,082,000.00 6,157,000.00 5,740,000.00 3,450,000.00 4,698,000.00
Total Non Current Liabilities
138,883,000.00 149,187,000.00 160,255,000.00 77,326,000.00 68,444,000.00
Receivables
13,495,000.00 14,409,000.00 11,352,000.00 7,912,000.00 18,453,000.00
Payables And Accrued Expenses
41,670,000.00 36,015,000.00 31,233,000.00 40,602,000.00 54,062,000.00
Stockholders Equity
245,676,000.00 224,360,000.00 182,692,000.00 153,608,000.00 216,181,000.00
Other Receivables
1,647,000.00 2,076,000.00 833,000.00
Financial Assets
797,000.00 0.00
Current Liabilities
65,295,000.00 76,443,000.00 38,205,000.00 147,407,000.00 178,057,000.00
Net PPE
373,239,000.00 404,576,000.00 348,998,000.00 350,688,000.00 428,541,000.00
Construction In Progress
45,852,000.00 57,460,000.00 48,988,000.00 62,148,000.00 61,076,000.00
Other Non Current Assets
731,000.00 8,408,000.00 1,260,000.00 328,000.00 742,000.00
Taxes Receivable
7,141,000.00 10,625,000.00 0.00 1,740,000.00 5,358,000.00
Non Current Deferred Assets
0.00 3,268,000.00 6,404,000.00
Non Current Deferred Taxes Assets
0.00 3,268,000.00 6,404,000.00
Non Current Accounts Receivable
701,000.00 796,000.00
Current Deferred Revenue
0.00 1,172,000.00 1,028,000.00
Other Current Liabilities
1,172,000.00 2,964,000.00
Current Deferred Liabilities
1,172,000.00 1,028,000.00
Goodwill And Other Intangible Assets
0.00
Minority Interest
528,000.00
Goodwill
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
33,479,000.00 485,000.00 -410,000.00 2,420,000.00 -745,000.00
Purchase Of Business
-3,867,000.00 0.00
Proceeds From Stock Option Exercised
88,000.00 0.00 0.00 2,000.00
Operating Gains Losses
25,621,000.00 46,000.00 -17,872,000.00 -27,049,000.00 -44,190,000.00
Investing Cash Flow
-38,764,000.00 -24,595,000.00 -16,516,000.00 -12,449,000.00 -29,569,000.00
Net Issuance Payments Of Debt
-7,602,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -12,242,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
261,000.00 -4,021,000.00 -15,860,000.00 2,191,000.00 3,218,000.00
Cash Flow From Continuing Investing Activities
-38,764,000.00 -24,595,000.00 -16,516,000.00 -12,449,000.00 -29,569,000.00
Deferred Tax
20,670,000.00 32,512,000.00 137,000.00 1,915,000.00 11,193,000.00
Capital Expenditure
-35,603,000.00 -24,967,000.00 -16,710,000.00 -12,653,000.00 -31,131,000.00
Net Other Financing Charges
8,415,000.00 -11,167,000.00 -5,219,000.00 -982,000.00 30,460,000.00
Net Business Purchase And Sale
-3,063,000.00 372,000.00 194,000.00 204,000.00
Repayment Of Debt
-74,984,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -12,242,000.00
Long Term Debt Payments
-74,984,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -4,231,000.00
Change In Payables And Accrued Expense
5,585,000.00 671,000.00 -8,327,000.00 -3,125,000.00 8,709,000.00
Gain Loss On Sale Of PPE
-2,376,000.00 0.00 1,195,000.00 3,936,000.00
Sale Of Business
804,000.00 372,000.00 194,000.00 204,000.00
Cash Flow From Continuing Financing Activities
-7,498,000.00 -25,447,000.00 -17,168,000.00 -18,080,000.00 19,075,000.00
Deferred Income Tax
20,670,000.00 32,512,000.00 137,000.00 1,915,000.00 11,193,000.00
Change In Prepaid Assets
376,000.00 61,000.00 -308,000.00 -620,000.00 881,000.00
Operating Cash Flow
79,741,000.00 50,527,000.00 33,274,000.00 32,949,000.00 9,749,000.00
Net Other Investing Changes
-98,000.00 204,000.00 1,255,000.00
Long Term Debt Issuance
67,382,000.00 0.00 0.00
Other Non Cash Items
24,166,000.00 28,483,000.00 47,384,000.00 20,257,000.00 12,233,000.00
Purchase Of PPE
-35,603,000.00 -24,967,000.00 -16,710,000.00 -12,653,000.00 -31,131,000.00
Net Income From Continuing Operations
-3,379,000.00 36,848,000.00 3,709,000.00 -13,089,000.00 -3,650,000.00
Gain Loss On Investment Securities
28,412,000.00 55,000.00 -18,815,000.00 -14,987,000.00 -40,556,000.00
Stock Based Compensation
903,000.00 634,000.00 548,000.00 0.00 789,000.00
Financing Cash Flow
-7,498,000.00 -25,447,000.00 -17,168,000.00 -18,080,000.00 19,075,000.00
Cash Flow From Continuing Operating Activities
79,741,000.00 50,527,000.00 33,274,000.00 32,949,000.00 9,749,000.00
Net Foreign Currency Exchange Gain Loss
-586,000.00 -9,000.00 -252,000.00 -11,394,000.00 -3,634,000.00
End Cash Position
35,645,000.00 3,272,000.00 2,783,000.00 3,004,000.00 767,000.00
Effect Of Exchange Rate Changes
-1,106,000.00 4,000.00 189,000.00 -183,000.00 -97,000.00
Beginning Cash Position
3,272,000.00 2,783,000.00 3,004,000.00 767,000.00 1,609,000.00
Depreciation Amortization Depletion
28,895,000.00 18,416,000.00 12,563,000.00 12,497,000.00 15,934,000.00
Change In Receivables
-1,595,000.00 -2,582,000.00 -4,829,000.00 5,296,000.00 -6,145,000.00
Asset Impairment Charge
0.00 -45,307,000.00 17,008,000.00 41,280,000.00 16,659,000.00
Net PPEPurchase And Sale
-35,603,000.00 -24,967,000.00 -16,710,000.00 -12,653,000.00 -30,824,000.00
Net Long Term Debt Issuance
-7,602,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -4,231,000.00
Changes In Account Receivables
-1,595,000.00 -2,582,000.00 -4,829,000.00 5,296,000.00 -6,145,000.00
Issuance Of Debt
67,382,000.00 0.00 0.00
Change In Inventory
-4,105,000.00 -2,171,000.00 -2,396,000.00 453,000.00 -227,000.00
Earnings Losses From Equity Investments
171,000.00 0.00
Gain Loss On Sale Of Business
0.00 -668,000.00
Change In Other Working Capital
187,000.00
Short Term Debt Payments
-8,011,000.00
Common Stock Issuance
13,332,000.00
Issuance Of Capital Stock
13,332,000.00
Sale Of PPE
307,000.00
Net Common Stock Issuance
13,332,000.00
Net Short Term Debt Issuance
-8,011,000.00
Short Term Debt Issuance
0.00

Price History for Gran Colombia Gold Corp. Common shares purchase warrants

1-25 of 197 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-08-16 3.62 3.7 3.52 3.57 39666 -0.03 -0.833 144331.9 58
2019-08-15 3.58 3.71 3.58 3.6 57091 0.02 0.559 208832.58 77
2019-08-14 3.65 3.75 3.56 3.58 39276 0.1 2.874 143158.77 66
2019-08-13 3.73 3.75 3.47 3.48 75111 -0.27 -7.2 266048.16 153
2019-08-12 3.7 3.75 3.64 3.75 58682 0.05 1.351 217032.6 63
2019-08-09 3.49 3.71 3.49 3.7 32815 0.05 1.37 119288.7 58
2019-08-08 3.15 3.7 3.15 3.65 55216 0.15 4.286 193474.94 72
2019-08-07 3.74 3.75 3.5 3.5 36098 0 0 131413.28 51
2019-08-06 3.31 3.5 3.31 3.5 74907 0.21 6.383 259685.8 74
2019-08-02 3.2 3.3 3.18 3.29 63605 0.04 1.231 205739.85 86
2019-08-01 3 3.27 3 3.25 30295 0.2 6.557 94259.5 39
2019-07-31 3.18 3.21 3.03 3.05 23599 -0.1 -3.175 73952.44 41
2019-07-30 3.13 3.18 3.11 3.15 16421 0.01 0.318 51725.6 31
2019-07-29 2.97 3.14 2.97 3.14 7205 0.39 14.182 21653.35 11
2019-07-26 2.75 2.9 2.75 2.75 9120 -0.13 -4.514 25760.9 26
2019-07-25 2.88 2.99 2.84 2.88 12605 -0.11 -3.679 36527.7 15
2019-07-24 3.09 3.09 2.94 2.99 38205 0.05 1.701 113755.9 39
2019-07-23 2.85 3.05 2.85 2.94 18988 0.1 3.521 56031.32 26
2019-07-22 2.56 2.84 2.56 2.84 54472 0.28 10.938 147576.32 38
2019-07-19 2.64 2.64 2.56 2.56 20000 -0.04 -1.538 52142 26
2019-07-18 2.36 2.6 2.32 2.6 127259 0.22 9.244 308347.63 106
2019-07-17 2.4 2.4 2.37 2.38 18042 0.05 2.146 42907.54 19
2019-07-16 2.34 2.4 2.3 2.33 24192 -0.07 -2.917 57026.5 47
2019-07-15 2.37 2.4 2.37 2.4 48900 0.05 2.128 117292 42
2019-07-12 2.29 2.35 2.28 2.35 23100 0.05 2.174 53126 22
2019-07-11 2.29 2.3 2.26 2.3 75500 0 0 173143.99 73
2019-07-10 2.3 2.3 2.3 2.3 62100 0 0 142819.99 35
2019-07-09 2.28 2.3 2.2 2.3 37130 0.05 2.222 84753.4 27
2019-07-08 2.3 2.3 2.25 2.25 38936 -0.15 -6.25 88543 44
2019-07-05 2.25 2.4 2.25 2.4 27338 0.03 1.266 62671.4 62
2019-07-04 2.31 2.37 2.3 2.37 11300 0 0 26215 11
2019-07-03 2.54 2.56 2.37 2.37 35300 -0.18 -7.059 86753 43
2019-07-02 2.25 2.55 2.25 2.55 57722 0.27 11.842 138434.56 62
2019-06-28 2.26 2.34 2.25 2.28 29052 0.01 0.441 65830.52 23
2019-06-27 2.26 2.28 2.2 2.27 86526 -0.03 -1.304 195112.88 34
2019-06-26 2.47 2.47 2.3 2.3 27894 -0.17 -6.883 66921.42 40
2019-06-25 2.61 2.61 2.47 2.47 36361 -0.09 -3.516 92620.55 45
2019-06-24 2.59 2.7 2.5 2.56 78206 -0.04 -1.538 204452.74 129
2019-06-21 2.59 2.6 2.55 2.6 26000 0 0 66899 36
2019-06-20 2.62 2.65 2.56 2.6 77918 0.07 2.767 202698.36 82
2019-06-19 2.4 2.53 2.16 2.53 66900 0.11 4.545 156148 63
2019-06-18 2.57 2.57 2.4 2.42 29000 -0.15 -5.837 71674 22
2019-06-17 2.62 2.65 2.55 2.57 39250 0.05 1.984 101350.5 43
2019-06-14 2.49 2.65 2.49 2.52 228206 0.06 2.439 593915.14 94
2019-06-13 2.45 2.49 2.45 2.46 25010 -0.03 -1.205 61668 26
2019-06-12 2.35 2.49 2.35 2.49 22068 0.24 10.667 53190.02 29
2019-06-10 2.22 2.29 2.1 2.25 33144 0.01 0.446 72856.8 31
2019-06-07 2.14 2.26 2.14 2.24 17165 0.1 4.673 37951.9 19
2019-06-06 2.02 2.14 2 2.14 134105 0.15 7.538 273471.75 65
2019-06-05 2.02 2.11 1.99 1.99 64700 -0.03 -1.485 131148.99 36
2019-06-04 2.01 2.05 2.01 2.02 16300 0.05 2.538 33009 14
2019-06-03 1.91 2.05 1.91 1.97 55350 0.1 5.348 109899.5 28
2019-05-31 1.8 1.95 1.8 1.87 29870 0.07 3.889 56150.7 37
2019-05-30 1.8 1.8 1.71 1.8 22400 0.03 1.695 39070 18
2019-05-29 1.75 1.77 1.75 1.77 8400 0.02 1.143 14785 12
2019-05-28 1.75 1.75 1.75 1.75 200 -0.1 -5.405 350 1
2019-05-27 1.87 1.87 1.83 1.85 6284 -0.1 -5.128 11693.4 15
2019-05-24 1.87 1.95 1.87 1.95 6100 0.05 2.632 11631 10
2019-05-23 2 2 1.9 1.9 7048 0.04 2.151 13891.2 10
2019-05-22 1.86 1.86 1.86 1.86 5000 0.01 0.541 9300 1
2019-05-21 1.88 1.88 1.85 1.85 6130 -0.15 -7.5 11362.1 12
2019-05-17 1.78 2 1.78 2 20870 0.05 2.564 40825 25
2019-05-16 1.85 1.95 1.85 1.95 8600 0.25 14.706 16160 7
2019-05-14 1.7 1.7 1.7 1.7 5700 0.03 1.796 9690 5
2019-05-13 1.52 1.68 1.52 1.67 22052 0.07 4.375 34628.08 43
2019-05-10 1.56 1.6 1.56 1.6 1900 0 0 3000 2
2019-05-09 1.6 1.6 1.55 1.6 15298 -0.03 -1.84 24208.64 13
2019-05-08 1.7 1.7 1.63 1.63 5796 -0.07 -4.118 9817.48 9
2019-05-07 1.52 1.7 1.52 1.7 11800 0.1 6.25 19504 9
2019-05-06 1.63 1.63 1.6 1.6 5300 -0.1 -5.882 8601 6
2019-05-03 1.7 1.75 1.7 1.7 136038 0.1 6.25 232610.98 209
2019-05-02 1.58 1.6 1.52 1.6 750 -0.06 -3.614 1180 4
2019-05-01 1.65 1.7 1.65 1.66 5500 -0.04 -2.353 9160 6
2019-04-30 1.67 1.71 1.67 1.7 14850 0 0 25271 27
2019-04-29 1.7 1.72 1.7 1.7 123700 -0.04 -2.299 210534 84
2019-04-26 1.72 1.74 1.7 1.74 25300 0 0 43240 46
2019-04-25 1.7 1.74 1.7 1.74 9800 0.04 2.353 16755 12
2019-04-24 1.6 1.7 1.6 1.7 5000 0.1 6.25 8316 8
2019-04-23 1.55 1.6 1.5 1.6 16448 0.02 1.266 25550.88 12
2019-04-22 1.57 1.59 1.56 1.58 10500 -0.07 -4.242 16687 4
2019-04-18 1.58 1.65 1.58 1.65 16914 0.06 3.774 27108.04 21
2019-04-17 1.64 1.64 1.59 1.59 17500 -0.04 -2.454 28064 22
2019-04-16 1.69 1.7 1.61 1.63 45450 -0.08 -4.678 76064 60
2019-04-15 1.75 1.78 1.71 1.71 65136 -0.08 -4.469 114072.36 60
2019-04-12 1.77 1.79 1.77 1.79 10244 0 0 18181.88 6
2019-04-11 1.85 1.92 1.79 1.79 28994 -0.02 -1.105 53861.88 53
2019-04-10 1.77 1.81 1.77 1.81 4696 0.03 1.685 8411.92 4
2019-04-09 1.86 1.86 1.78 1.78 2872 -0.08 -4.301 5312.16 4
2019-04-08 1.9 1.9 1.76 1.86 14305 0.06 3.333 26541.93 41
2019-04-05 1.75 1.8 1.75 1.8 8096 0.05 2.857 14343 10
2019-04-04 1.65 1.75 1.65 1.75 748 0.01 0.575 1259 3
2019-04-03 1.75 1.84 1.74 1.74 89900 0.04 2.353 158215.5 48
2019-04-02 1.7 1.76 1.7 1.7 39236 0.05 3.03 67096.7 22
2019-04-01 1.77 1.8 1.65 1.65 29000 -0.15 -8.333 49541 44
2019-03-29 1.85 1.9 1.8 1.8 37350 -0.02 -1.099 68879 33
2019-03-28 1.82 1.9 1.77 1.82 34900 -0.08 -4.211 64362 26
2019-03-27 1.96 1.96 1.9 1.9 15744 -0.02 -1.042 30688.6 10
2019-03-26 1.95 2 1.9 1.92 40328 -0.03 -1.538 79082.6 32
2019-03-25 1.95 1.95 1.95 1.95 148 0.03 1.562 288.6 2
2019-03-22 1.9 1.92 1.9 1.92 8050 0.02 1.053 15396.5 5
2019-03-21 1.9 1.9 1.85 1.9 39452 0.03 1.604 73908.8 16
2019-03-20 1.68 1.87 1.67 1.87 1800 0.2 11.976 3154 7
2019-03-19 1.72 1.73 1.67 1.67 8000 -0.04 -2.339 13498 7
2019-03-18 1.82 1.82 1.71 1.71 12600 -0.23 -11.856 21841 11
2019-03-15 1.9 1.95 1.9 1.94 18500 0.06 3.191 35706 8
2019-03-14 1.94 1.94 1.87 1.88 7400 -0.06 -3.093 14058 7
2019-03-13 1.91 1.94 1.91 1.94 5700 0.06 3.191 10932 4
2019-03-12 1.87 1.88 1.86 1.88 14400 0.03 1.622 26920 13
2019-03-11 1.86 1.86 1.8 1.85 28320 0.02 1.093 51764 32
2019-03-08 1.67 1.84 1.67 1.83 30352 0.18 10.909 54498.08 29
2019-03-07 1.67 1.7 1.51 1.65 35000 -0.08 -4.624 56682 23
2019-03-06 1.82 1.83 1.73 1.73 28124 -0.14 -7.487 50219.6 14
2019-03-05 2 2.05 1.85 1.87 44450 -0.15 -7.426 83298 44
2019-03-04 2.03 2.31 2.02 2.02 57800 0.28 16.092 125544.99 45
2019-03-01 2.34 2.34 1.73 1.74 137585 -0.67 -27.801 256421 99
2019-02-28 2.4 2.41 2.4 2.41 15900 0.03 1.261 38174 15
2019-02-27 2.45 2.45 2.37 2.38 13600 -0.04 -1.653 32828 17
2019-02-26 2.43 2.43 2.35 2.42 52050 0.07 2.979 125397 40
2019-02-25 2.5 2.5 2.35 2.35 10750 -0.13 -5.242 26444 16
2019-02-22 2.38 2.51 2.38 2.48 22880 0.06 2.479 56415.6 28
2019-02-21 2.36 2.47 2.3 2.42 21308 -0.04 -1.626 51211.2 56
2019-02-20 2.54 2.6 2.46 2.46 87850 -0.06 -2.381 221254 72
2019-02-19 2.38 2.57 2.38 2.52 119044 0.27 12 299226.08 87
2019-02-15 2.08 2.25 2.07 2.25 93492 0.15 7.143 202369.2 30
2019-02-14 2.14 2.14 2.05 2.1 32100 0 0 66809 14
2019-02-13 2 2.1 1.99 2.1 118333 0.13 6.599 241089.92 101
2019-02-12 1.94 1.98 1.94 1.97 74470 0.04 2.073 146421.8 31
2019-02-11 1.94 1.94 1.93 1.93 4500 -0.01 -0.515 8695 5
2019-02-08 1.9 1.98 1.9 1.94 54800 0.04 2.105 105948 17
2019-02-07 1.81 1.9 1.81 1.9 160041 0.07 3.825 295716.61 49
2019-02-06 1.9 1.99 1.83 1.83 127251 -0.07 -3.684 243105.89 51
2019-02-05 1.86 1.9 1.85 1.9 212403 0.08 4.396 400622.7 57
2019-02-04 1.84 1.84 1.82 1.82 90000 0.01 0.552 165200 17
2019-02-01 1.8 1.9 1.8 1.81 107100 0.05 2.841 195886 43
2019-01-31 1.7 1.79 1.7 1.76 80160 0.07 4.142 140511.12 39
2019-01-30 1.7 1.7 1.66 1.69 243368 -0.01 -0.588 412407.92 75
2019-01-29 1.62 1.7 1.62 1.7 83150 0.07 4.294 140848.5 31
2019-01-28 1.61 1.7 1.6 1.63 59460 0.03 1.875 100308 20
2019-01-25 1.6 1.62 1.6 1.6 367844 -0.05 -3.03 588680.84 54
2019-01-23 1.65 1.65 1.65 1.65 3300 -0.05 -2.941 5445 2
2019-01-22 1.75 1.75 1.65 1.7 2972 -0.19 -10.053 5038.8 10
2019-01-21 1.9 1.9 1.89 1.89 2600 -0.01 -0.526 4919 2
2019-01-18 1.9 1.9 1.9 1.9 1000 -0.1 -5 1900 1
2019-01-17 2 2 2 2 2200 0.1 5.263 4400 3
2019-01-16 1.9 1.9 1.9 1.9 2200 0.15 8.571 4180 1
2019-01-15 1.75 1.75 1.75 1.75 2000 0.05 2.941 3500 2
2019-01-14 1.7 1.7 1.7 1.7 49800 0.1 6.25 84660 10
2019-01-11 1.6 1.6 1.6 1.6 3000 0 0 4800 2
2019-01-10 1.6 1.6 1.6 1.6 1846 0 0 2950.72 6
2019-01-09 1.69 1.69 1.6 1.6 8100 -0.07 -4.192 13509 3
2019-01-08 1.67 1.67 1.67 1.67 1240 0.02 1.212 2066 2
2019-01-07 1.6 1.65 1.6 1.65 11620 0.1 6.452 18921 11
2019-01-04 1.55 1.55 1.55 1.55 4500 -0.04 -2.516 6975 1
2019-01-03 1.5 1.59 1.5 1.59 54470 0.19 13.571 82081 17
2018-12-31 1.4 1.4 1.4 1.4 800 0 0 1120 1
2018-12-28 1.4 1.4 1.4 1.4 10000 0.1 7.692 14000 3
2018-12-27 1.35 1.35 1.3 1.3 5000 -0.05 -3.704 6660 2
2018-12-24 1.35 1.35 1.35 1.35 1835 0.05 3.846 2477.25 2
2018-12-21 1.32 1.32 1.3 1.3 5000 -0.1 -7.143 6560 5
2018-12-20 1.4 1.4 1.4 1.4 3000 0.13 10.236 4200 1
2018-12-18 1.27 1.27 1.27 1.27 100 -0.13 -9.286 127 1
2018-12-17 1.3 1.4 1.3 1.4 5259 0 0 6846.7 6
2018-12-14 1.45 1.45 1.4 1.4 102000 0 0 142900 16
2018-12-12 1.4 1.4 1.4 1.4 30500 0.1 7.692 42700 6
2018-12-10 1.4 1.4 1.3 1.3 80000 -0.05 -3.704 111990 15
2018-12-07 1.4 1.4 1.35 1.35 9000 -0.05 -3.571 12200 2
2018-12-04 1.4 1.4 1.4 1.4 5000 0 0 7000 1
2018-12-03 1.5 1.5 1.4 1.4 14100 0.12 9.375 20040 5
2018-11-30 1.28 1.32 1.28 1.28 22100 0.13 11.304 29124 4
2018-11-26 1.2 1.2 1.15 1.15 13000 0.09 8.491 15450 2
2018-11-22 1.06 1.06 1.06 1.06 296 -0.09 -7.826 312.8 3
2018-11-16 1.15 1.15 1.15 1.15 2200 0.23 25 2530 2
2018-11-09 1.02 1.02 0.92 0.92 25148 -0.1 -9.804 25636.16 6
2018-11-08 1.04 1.04 1.02 1.02 5700 0.02 2 5906 2
2018-11-07 0.96 1 0.96 1 17124 0.1 11.111 16511.6 4
2018-11-05 0.9 62 0 0 55.8 1
2018-11-01 0.9 0.93 0.9 0.9 204100 -0.01 -1.099 185050 61
2018-10-31 0.94 0.94 0.9 0.91 75000 -0.09 -9 69610 25
2018-10-30 1.1 1.1 1 1 10100 -0.02 -1.961 11100 2
2018-10-29 1.03 1.03 1.02 1.02 2348 0 0 2405.44 6
2018-10-25 1.02 1.02 1.02 1.02 2000 0.01 0.99 2040 2
2018-10-24 1.01 1.01 1.01 1.01 148 0 0 149.48 3
2018-10-22 1.01 1.01 1.01 1.01 372 -0.11 -9.821 375.72 4
2018-10-19 0.95 1.12 0.95 1.12 26224 0.32 40 28847.24 16
2018-10-18 1.01 1.01 0.8 0.8 256200 -0.3 -27.273 206250 4
2018-10-16 1.1 1.1 1.1 1.1 51600 -0.1 -8.333 56760 9
2018-10-15 1.2 1.2 1.2 1.2 1100 0.13 12.15 1320 2
2018-10-12 1.2 1.2 1.07 1.07 2064 -0.13 -10.833 2334.84 6
2018-10-11 1.2 1.24 1.2 1.2 7980 0.14 13.208 9671 10
2018-10-04 1.06 1.06 1.06 1.06 2030 0.01 0.952 2151.8 3
2018-10-02 1.05 1.05 1.05 1.05 3000 0 0 3150 1
2018-10-01 1.05 1.05 1.05 1.05 3000 -0.1 -8.696 3150 2
2018-09-21 1.15 1.15 1.15 1.15 6000 -0.07 -5.738 6900 2
2018-09-14 1.23 1.23 1.15 1.22 56856 0.27 28.421 65864.8 17
2018-09-12 0.95 0.95 0.95 0.95 1000 0.1 11.765 950 1
2018-09-11 0.95 0.95 0.85 0.85 25500 0.13 18.056 21775 4
2018-09-06 0.72 0.72 0.72 0.72 1000 0.72 0 720 6

SEC Filings for Gran Colombia Gold Corp. Common shares purchase warrants

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2012-11-06