Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Gold (OP: CGOOF )

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 (%)
Oct 30, 2015 1.223 1.240 1.223 1.240 6,550 +0.01(+1.03%)
Oct 29, 2015 1.230 1.240 1.210 1.227 16,597 -0.00(-0.18%)
Oct 28, 2015 1.306 1.308 1.230 1.230 29,418 -0.05(-3.90%)
Oct 27, 2015 1.278 1.280 1.273 1.280 12,410 -0.01(-0.81%)
Oct 26, 2015 1.307 1.307 1.276 1.290 16,213 -0.00(-0.29%)
Oct 23, 2015 1.294 1.294 1.294 1.294 350 +0.00(+0.26%)
Oct 22, 2015 1.290 1.290 1.290 1.290 8,000 -0.01(-0.42%)
Oct 21, 2015 1.340 1.340 1.296 1.296 6,175 -0.09(-6.30%)
Oct 20, 2015 1.326 1.396 1.319 1.383 6,688 +0.03(+2.45%)
Oct 19, 2015 1.400 1.400 1.320 1.350 42,868 -0.06(-4.47%)
Oct 16, 2015 1.470 1.470 1.410 1.413 84,545 -0.05(-3.17%)
Oct 15, 2015 1.424 1.460 1.424 1.460 66,002 +0.05(+3.36%)
Oct 14, 2015 1.270 1.417 1.270 1.412 75,617 +0.18(+14.80%)
Oct 13, 2015 1.450 1.450 1.210 1.230 595,174 -0.23(-15.75%)
Oct 12, 2015 1.430 1.470 1.430 1.460 4,900 +0.00(+0.21%)
Oct 09, 2015 1.480 1.480 1.420 1.457 20,922 -0.00(-0.26%)
Oct 08, 2015 1.433 1.467 1.433 1.461 6,962 +0.03(+2.35%)
Oct 07, 2015 1.476 1.480 1.418 1.427 45,587 -0.04(-2.87%)
Oct 06, 2015 1.403 1.469 1.403 1.469 14,328 +0.09(+6.36%)
Oct 05, 2015 1.320 1.381 1.314 1.381 3,675 +0.09(+6.65%)
Oct 02, 2015 1.271 1.310 1.271 1.295 50,100 +0.05(+3.62%)
Oct 01, 2015 1.265 1.286 1.220 1.250 10,970 -0.01(-0.79%)
Sep 30, 2015 1.288 1.313 1.210 1.260 53,188 -0.04(-3.03%)
Sep 29, 2015 1.360 1.365 1.280 1.299 65,785 -0.05(-3.66%)
Sep 28, 2015 1.400 1.409 1.344 1.349 41,387 -0.09(-6.34%)
Sep 25, 2015 1.440 1.473 1.427 1.440 9,750 -0.07(-4.64%)
Sep 24, 2015 1.450 1.520 1.450 1.510 20,690 +0.10(+7.09%)
Sep 23, 2015 1.410 1.440 1.405 1.410 67,730 +0.00(+0.00%)
Sep 22, 2015 1.460 1.460 1.407 1.410 56,203 -0.06(-4.08%)
Sep 21, 2015 1.490 1.510 1.468 1.470 41,051 -0.03(-2.20%)
Sep 18, 2015 1.600 1.600 1.479 1.503 42,446 -0.06(-3.65%)
Sep 17, 2015 1.421 1.570 1.421 1.560 57,600 +0.14(+9.61%)
Sep 16, 2015 1.520 1.527 1.408 1.423 83,849 -0.13(-8.25%)
Sep 15, 2015 1.546 1.880 1.421 1.551 149,938 -0.36(-18.91%)
Sep 14, 2015 1.900 1.927 1.888 1.913 8,150 -0.01(-0.37%)
Sep 11, 2015 1.855 1.920 1.737 1.920 49,730 +0.00(+0.05%)
Sep 10, 2015 1.928 1.950 1.862 1.919 33,491 -0.00(-0.05%)
Sep 09, 2015 2.019 2.019 1.890 1.920 39,480 -0.13(-6.34%)
Sep 08, 2015 2.169 2.169 2.050 2.050 22,404 -0.11(-5.19%)
Sep 04, 2015 2.162 2.162 2.162 0 -0.06(-2.49%)
Sep 03, 2015 2.230 2.230 2.174 2.217 3,574 -0.03(-1.41%)
Sep 02, 2015 2.268 2.268 2.191 2.249 20,089 +0.00(+0.11%)
Sep 01, 2015 2.228 2.291 2.228 2.247 43,013 +0.11(+5.22%)
Aug 31, 2015 2.153 2.240 2.060 2.135 21,740 -0.04(-1.91%)
Aug 28, 2015 1.998 2.180 1.986 2.177 67,384 +0.30(+15.72%)
Aug 27, 2015 1.890 1.970 1.870 1.881 39,200 +0.01(+0.58%)
Aug 26, 2015 2.044 2.060 1.870 1.870 103,283 -0.18(-8.70%)
Aug 25, 2015 2.220 2.224 2.037 2.048 73,137 -0.20(-8.96%)
Aug 24, 2015 2.320 2.410 2.243 2.250 83,066 -0.13(-5.59%)
Aug 21, 2015 2.445 2.445 2.320 2.383 19,148 -0.04(-1.52%)
Aug 20, 2015 2.440 2.450 2.350 2.420 18,801 +0.01(+0.43%)
Aug 19, 2015 2.377 2.410 2.352 2.410 18,712 +0.10(+4.32%)
Aug 18, 2015 2.388 2.400 2.310 2.310 15,942 -0.09(-3.57%)
Aug 17, 2015 2.427 2.443 2.365 2.396 9,733 +0.07(+2.99%)
Aug 14, 2015 2.436 2.490 2.319 2.326 16,271 -0.13(-5.15%)
Aug 13, 2015 2.434 2.490 2.389 2.452 24,766 -0.04(-1.64%)
Aug 12, 2015 2.466 2.510 2.410 2.493 76,485 +0.14(+5.80%)
Aug 11, 2015 2.353 2.357 2.304 2.357 19,956 +0.08(+3.58%)
Aug 10, 2015 2.335 2.422 2.245 2.275 104,046 +0.03(+1.42%)
Aug 07, 2015 2.244 2.360 2.243 2.243 21,316 -0.03(-1.28%)
Aug 06, 2015 2.230 2.300 2.230 2.272 3,720 +0.10(+4.79%)
Aug 05, 2015 2.288 2.310 2.168 2.168 7,395 -0.14(-6.13%)
Aug 04, 2015 2.235 2.310 2.235 2.310 7,011 +0.14(+6.45%)
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.