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 (%)
Feb 28, 2020 4.070 4.094 4.070 4.075 28,000 -0.03(-0.62%)
Feb 27, 2020 4.101 4.110 4.100 4.100 161,888 -0.01(-0.16%)
Feb 26, 2020 4.120 4.120 4.107 4.107 36,098 +0.01(+0.24%)
Feb 25, 2020 4.120 4.120 4.097 4.097 1,500 +0.01(+0.17%)
Feb 24, 2020 4.200 4.200 4.090 4.090 11,189 -0.04(-0.97%)
Feb 21, 2020 4.120 4.130 4.120 4.130 18,800 +0.02(+0.48%)
Feb 20, 2020 4.122 4.122 4.100 4.110 8,562 -0.02(-0.48%)
Feb 19, 2020 4.120 4.130 4.110 4.130 10,140 +0.01(+0.24%)
Feb 18, 2020 4.101 4.120 4.101 4.120 2,078 +0.01(+0.24%)
Feb 14, 2020 4.020 4.120 4.020 4.110 2,400 +0.00(+0.00%)
Feb 13, 2020 4.110 4.120 4.100 4.110 12,590 -0.00(-0.07%)
Feb 12, 2020 4.110 4.120 4.110 4.113 6,490 +0.02(+0.45%)
Feb 11, 2020 4.100 4.106 4.095 4.095 2,067 +0.01(+0.29%)
Feb 10, 2020 4.090 4.090 4.081 4.083 11,546 -0.02(-0.42%)
Feb 07, 2020 4.110 4.110 4.100 4.100 20,900 -0.01(-0.24%)
Feb 06, 2020 4.110 4.110 4.102 4.110 2,234 +0.00(+0.00%)
Feb 05, 2020 4.110 4.120 4.110 4.110 8,580 +0.01(+0.24%)
Feb 04, 2020 4.100 4.120 4.100 4.100 21,141 -0.00(-0.01%)
Feb 03, 2020 4.140 4.140 4.100 4.101 11,963 -0.02(-0.49%)
Jan 31, 2020 4.120 4.130 4.120 4.120 49,400 -0.01(-0.23%)
Jan 30, 2020 4.122 4.130 4.120 4.130 58,392 +0.01(+0.24%)
Jan 29, 2020 4.144 4.150 4.120 4.120 38,174 -0.03(-0.72%)
Jan 28, 2020 4.142 4.150 4.132 4.150 10,527 +0.02(+0.42%)
Jan 27, 2020 4.148 4.148 4.133 4.133 7,252 -0.02(-0.42%)
Jan 24, 2020 4.162 4.170 4.150 4.150 7,000 +0.00(+0.00%)
Jan 23, 2020 4.160 4.160 4.150 4.150 5,550 +0.01(+0.24%)
Jan 22, 2020 4.157 4.170 4.140 4.140 25,005 -0.02(-0.49%)
Jan 21, 2020 4.160 4.160 4.140 4.160 18,399 +0.00(+0.01%)
Jan 17, 2020 4.153 4.160 4.150 4.160 23,900 +0.00(+0.00%)
Jan 16, 2020 4.152 4.160 4.150 4.160 29,349 +0.01(+0.14%)
Jan 15, 2020 4.141 4.160 4.141 4.154 18,236 -0.02(-0.38%)
Jan 14, 2020 4.150 4.170 4.140 4.170 13,332 +0.00(+0.12%)
Jan 13, 2020 4.155 4.165 4.145 4.165 2,100 +0.01(+0.31%)
Jan 10, 2020 4.150 4.160 4.140 4.152 11,700 +0.02(+0.39%)
Jan 09, 2020 4.130 4.136 4.120 4.136 23,781 -0.02(-0.58%)
Jan 08, 2020 4.191 4.191 4.150 4.160 5,623 -0.03(-0.72%)
Jan 07, 2020 4.125 4.190 4.118 4.190 32,725 +0.07(+1.70%)
Jan 06, 2020 4.110 4.139 4.070 4.120 53,703 +0.01(+0.24%)
Jan 03, 2020 4.120 4.127 4.110 4.110 160,600 +0.01(+0.23%)
Jan 02, 2020 4.103 4.120 4.092 4.101 57,571 -0.01(-0.23%)
Dec 31, 2019 4.100 4.120 4.090 4.110 107,900 +0.04(+0.87%)
Dec 30, 2019 4.050 4.080 4.050 4.075 65,195 +0.01(+0.36%)
Dec 27, 2019 4.068 4.076 4.054 4.060 28,700 +0.00(+0.00%)
Dec 26, 2019 4.040 4.060 4.020 4.060 32,200 -0.00(-0.00%)
Dec 24, 2019 4.035 4.070 4.035 4.060 10,500 +0.02(+0.45%)
Dec 23, 2019 4.049 4.060 4.038 4.042 53,656 -0.02(-0.44%)
Dec 20, 2019 4.064 4.064 4.030 4.060 14,100 -0.01(-0.30%)
Dec 19, 2019 4.050 4.115 4.050 4.072 22,105 -0.03(-0.68%)
Dec 18, 2019 4.100 4.100 4.090 4.100 42,530 +0.02(+0.49%)
Dec 17, 2019 4.070 4.093 4.070 4.080 15,319 -0.02(-0.55%)
Dec 16, 2019 4.055 4.110 4.055 4.102 196,568 +0.01(+0.30%)
Dec 13, 2019 4.060 4.100 4.060 4.090 49,900 +0.03(+0.74%)
Dec 12, 2019 4.072 4.080 4.060 4.060 18,122 -0.02(-0.49%)
Dec 11, 2019 3.950 4.080 3.950 4.080 225,871 +0.04(+0.89%)
Dec 10, 2019 4.140 4.140 4.040 4.044 41,998 +0.01(+0.20%)
Dec 09, 2019 4.020 4.040 4.020 4.036 103,071 +0.02(+0.40%)
Dec 06, 2019 4.061 4.061 4.020 4.020 61,800 -0.06(-1.47%)
Dec 05, 2019 4.060 4.090 4.060 4.080 142,947 +0.02(+0.49%)
Dec 04, 2019 4.007 4.060 4.007 4.060 681,448 +0.05(+1.25%)
Dec 03, 2019 4.030 4.030 3.980 4.010 715,689 -0.03(-0.75%)
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.