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 (%)
Jun 29, 2018 2.813 2.863 2.813 2.863 2,000 +0.03(+1.17%)
Jun 28, 2018 2.840 2.840 2.830 2.830 2,250 +0.02(+0.58%)
Jun 27, 2018 2.760 2.819 2.760 2.814 85,621 +0.05(+1.96%)
Jun 26, 2018 2.810 2.810 2.751 2.760 10,000 -0.04(-1.43%)
Jun 25, 2018 2.791 2.805 2.790 2.800 22,993 -0.00(-0.10%)
Jun 22, 2018 2.790 2.820 2.790 2.803 5,019 +0.00(+0.10%)
Jun 21, 2018 2.790 2.800 2.775 2.800 11,100 +0.04(+1.61%)
Jun 20, 2018 2.756 2.756 2.756 2.756 1,110 +0.03(+0.97%)
Jun 19, 2018 2.700 2.729 2.700 2.729 3,640 +0.05(+1.77%)
Jun 18, 2018 2.679 2.700 2.670 2.682 7,450 +0.09(+3.42%)
Jun 15, 2018 2.640 2.593 2.593 35,405 -0.07(-2.53%)
Jun 14, 2018 2.580 2.671 2.580 2.660 1,975 +0.01(+0.38%)
Jun 13, 2018 2.650 2.660 2.630 2.650 19,002 -0.01(-0.38%)
Jun 12, 2018 2.688 2.688 2.660 2.660 72,125 -0.05(-1.95%)
Jun 11, 2018 2.757 2.770 2.710 2.713 149,620 -0.12(-4.08%)
Jun 07, 2018 2.828 2.828 2.828 0 -0.05(-1.59%)
Jun 06, 2018 2.877 2.877 2.849 2.874 3,402 +0.05(+1.90%)
Jun 05, 2018 2.802 2.841 2.802 2.820 5,300 -0.05(-1.84%)
Jun 04, 2018 2.816 2.873 2.816 2.873 6,418 +0.05(+1.90%)
Jun 01, 2018 2.710 2.847 2.710 2.820 7,214 +0.04(+1.32%)
May 31, 2018 2.912 2.912 2.783 2.783 80,426 -0.13(-4.55%)
May 30, 2018 2.914 2.946 2.880 2.916 13,937 +0.05(+1.65%)
May 29, 2018 2.726 2.868 2.701 2.868 7,790 +0.07(+2.40%)
May 25, 2018 2.801 2.801 2.801 0 +0.00(+0.04%)
May 24, 2018 2.786 2.800 2.770 2.800 11,216 +0.01(+0.24%)
May 23, 2018 2.821 2.830 2.793 2.793 2,250 -0.05(-1.65%)
May 22, 2018 2.941 2.990 2.840 2.840 14,932 -0.06(-2.07%)
May 21, 2018 2.954 2.990 2.900 2.900 974 -0.04(-1.34%)
May 18, 2018 2.921 2.959 2.900 2.939 17,809 +0.04(+1.36%)
May 17, 2018 2.888 2.900 2.876 2.900 11,200 +0.06(+1.99%)
May 16, 2018 2.845 2.886 2.833 2.844 15,123 -0.04(-1.27%)
May 15, 2018 2.810 2.880 2.800 2.880 10,870 +0.05(+1.89%)
May 14, 2018 2.865 2.888 2.827 2.827 14,683 -0.03(-1.17%)
May 11, 2018 2.824 2.881 2.824 2.860 45,068 +0.01(+0.49%)
May 10, 2018 2.885 2.885 2.800 2.846 49,740 -0.02(-0.53%)
May 09, 2018 2.885 2.885 2.840 2.861 51,050 +0.01(+0.35%)
May 08, 2018 2.836 2.890 2.800 2.851 72,090 -0.05(-1.87%)
May 07, 2018 2.834 2.916 2.803 2.905 7,745 +0.02(+0.57%)
May 04, 2018 2.850 2.890 2.840 2.889 16,875 +0.06(+2.08%)
May 03, 2018 2.827 2.830 2.801 2.830 6,510 +0.01(+0.35%)
May 02, 2018 2.728 2.820 2.680 2.820 8,388 +0.10(+3.55%)
May 01, 2018 2.710 2.750 2.710 2.723 1,500 -0.01(-0.28%)
Apr 30, 2018 2.752 2.752 2.710 2.731 123,898 +0.03(+1.15%)
Apr 27, 2018 2.840 2.840 2.700 2.700 8,136 -0.15(-5.26%)
Apr 26, 2018 2.692 2.850 2.692 2.850 2,175 +0.14(+5.22%)
Apr 25, 2018 2.682 2.708 2.680 2.708 2,328 +0.01(+0.29%)
Apr 24, 2018 2.715 2.728 2.701 2.701 15,500 +0.01(+0.39%)
Apr 23, 2018 2.678 2.725 2.678 2.690 17,060 -0.05(-1.68%)
Apr 20, 2018 2.763 2.763 2.736 2.736 152,375 -0.06(-1.97%)
Apr 19, 2018 2.791 2.791 2.791 2.791 13,300 -0.02(-0.82%)
Apr 18, 2018 2.800 2.814 2.777 2.814 11,650 -0.02(-0.80%)
Apr 17, 2018 2.830 2.837 2.824 2.837 4,800 +0.04(+1.32%)
Apr 16, 2018 2.775 2.800 2.750 2.800 17,065 +0.04(+1.45%)
Apr 13, 2018 2.830 2.830 2.760 2.760 1,370 -0.04(-1.43%)
Apr 12, 2018 2.698 2.830 2.690 2.800 14,334 +0.07(+2.58%)
Apr 11, 2018 2.679 2.730 2.652 2.730 1,709 +0.09(+3.57%)
Apr 10, 2018 2.650 2.652 2.636 2.636 2,800 +0.03(+0.98%)
Apr 09, 2018 2.580 2.610 2.580 2.610 14,892 +0.02(+0.59%)
Apr 06, 2018 2.690 2.690 2.580 2.595 44,359 -0.10(-3.78%)
Apr 05, 2018 2.678 2.704 2.678 2.696 12,045 +0.02(+0.60%)
Apr 04, 2018 2.766 2.766 2.680 2.680 34,610 -0.11(-3.82%)
Apr 03, 2018 2.794 2.794 2.787 2.787 58,800 +0.01(+0.25%)
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.