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 (%)
Mar 29, 2019 2.161 2.170 2.110 2.131 24,000 -0.02(-0.72%)
Mar 28, 2019 2.150 2.187 2.131 2.147 29,420 -0.09(-4.14%)
Mar 27, 2019 2.231 2.270 2.230 2.240 8,700 +0.03(+1.44%)
Mar 26, 2019 2.220 2.230 2.180 2.208 49,525 -0.00(-0.17%)
Mar 25, 2019 2.132 2.280 2.132 2.212 122,070 +0.10(+4.96%)
Mar 22, 2019 2.180 2.210 2.107 2.107 12,600 -0.09(-4.11%)
Mar 21, 2019 2.257 2.280 2.198 2.198 56,000 -0.05(-2.18%)
Mar 20, 2019 2.292 2.350 2.240 2.247 82,927 -0.03(-1.42%)
Mar 19, 2019 2.191 2.306 2.185 2.279 197,510 +0.12(+5.51%)
Mar 18, 2019 2.168 2.168 2.066 2.160 84,592 +0.00(+0.10%)
Mar 15, 2019 2.144 2.276 2.100 2.158 77,100 +0.21(+10.66%)
Mar 14, 2019 1.920 1.966 1.920 1.950 85,605 -0.01(-0.39%)
Mar 13, 2019 2.005 2.014 1.940 1.958 14,415 -0.01(-0.36%)
Mar 12, 2019 1.950 1.970 1.900 1.964 115,885 +0.08(+4.49%)
Mar 11, 2019 1.816 1.880 1.760 1.880 29,836 +0.03(+1.62%)
Mar 08, 2019 1.810 1.860 1.780 1.850 23,000 +0.07(+3.93%)
Mar 07, 2019 1.796 1.796 1.752 1.780 8,883 +0.01(+0.56%)
Mar 06, 2019 1.770 1.800 1.740 1.770 320,724 +0.00(+0.00%)
Mar 05, 2019 1.748 1.800 1.736 1.770 16,539 +0.01(+0.65%)
Mar 04, 2019 1.645 1.758 1.645 1.758 435,610 +0.08(+4.67%)
Mar 01, 2019 1.700 1.721 1.680 1.680 32,900 -0.08(-4.56%)
Feb 28, 2019 1.770 1.770 1.760 1.760 2,300 +0.01(+0.33%)
Feb 27, 2019 1.828 1.836 1.740 1.754 36,825 -0.05(-2.53%)
Feb 26, 2019 1.817 1.817 1.795 1.800 38,718 +0.00(+0.25%)
Feb 25, 2019 1.806 1.818 1.775 1.796 36,089 +0.00(+0.07%)
Feb 22, 2019 1.841 1.873 1.790 1.794 42,700 -0.03(-1.49%)
Feb 21, 2019 1.824 1.880 1.821 1.821 20,150 +0.04(+2.30%)
Feb 20, 2019 1.797 1.797 1.770 1.780 21,684 -0.02(-1.08%)
Feb 19, 2019 1.816 1.850 1.800 1.800 83,050 +0.04(+2.15%)
Feb 15, 2019 1.750 1.780 1.729 1.762 13,900 +0.03(+1.86%)
Feb 14, 2019 1.720 1.730 1.685 1.730 39,953 +0.00(+0.00%)
Feb 13, 2019 1.746 1.791 1.710 1.730 18,650 -0.01(-0.64%)
Feb 12, 2019 1.740 1.810 1.716 1.741 61,704 +0.10(+6.17%)
Feb 11, 2019 1.572 1.640 1.572 1.640 18,235 +0.06(+3.72%)
Feb 08, 2019 1.600 1.624 1.581 1.581 7,800 -0.02(-1.18%)
Feb 07, 2019 1.640 1.640 1.598 1.600 7,461 -0.07(-4.19%)
Feb 06, 2019 1.690 1.710 1.670 1.670 19,653 -0.03(-1.65%)
Feb 05, 2019 1.710 1.710 1.660 1.698 7,450 -0.01(-0.70%)
Feb 04, 2019 1.705 1.762 1.690 1.710 31,198 -0.05(-2.84%)
Feb 01, 2019 1.772 1.810 1.750 1.760 25,500 -0.02(-1.02%)
Jan 31, 2019 1.761 1.800 1.750 1.778 105,390 +0.06(+3.22%)
Jan 30, 2019 1.662 1.800 1.662 1.723 30,584 +0.09(+5.57%)
Jan 29, 2019 1.368 1.660 1.368 1.632 145,340 +0.26(+19.13%)
Jan 28, 2019 1.384 1.390 1.350 1.370 149,924 -0.02(-1.61%)
Jan 25, 2019 1.350 1.392 1.350 1.392 33,500 +0.07(+4.96%)
Jan 24, 2019 1.340 1.430 1.326 1.326 60,007 -0.05(-3.88%)
Jan 23, 2019 1.410 1.410 1.360 1.380 16,731 +0.00(+0.00%)
Jan 22, 2019 1.420 1.430 1.370 1.380 50,174 -0.07(-4.74%)
Jan 18, 2019 1.520 1.520 1.430 1.449 25,200 -0.05(-3.66%)
Jan 17, 2019 1.500 1.513 1.470 1.504 17,970 -0.01(-0.92%)
Jan 16, 2019 1.505 1.520 1.471 1.518 78,245 +0.01(+0.54%)
Jan 15, 2019 1.460 1.510 1.460 1.510 17,410 -0.00(-0.03%)
Jan 14, 2019 1.651 1.651 1.490 1.510 25,080 -0.11(-6.79%)
Jan 11, 2019 1.625 1.661 1.610 1.620 22,600 -0.03(-2.01%)
Jan 10, 2019 1.713 1.721 1.650 1.653 28,336 -0.09(-4.98%)
Jan 09, 2019 1.714 1.750 1.710 1.740 35,680 +0.03(+1.75%)
Jan 08, 2019 1.800 1.830 1.702 1.710 15,378 -0.09(-5.04%)
Jan 07, 2019 1.950 1.950 1.790 1.801 29,642 -0.04(-2.08%)
Jan 04, 2019 1.852 1.899 1.822 1.839 72,200 -0.05(-2.67%)
Jan 03, 2019 1.800 1.899 1.799 1.889 22,908 +0.12(+6.75%)
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.