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 (%)
Aug 31, 2018 2.700 2.700 2.700 0 +0.05(+1.99%)
Aug 30, 2018 2.659 2.659 2.617 2.647 7,689 -0.03(-1.09%)
Aug 29, 2018 2.700 2.713 2.661 2.676 6,434 -0.04(-1.40%)
Aug 28, 2018 2.730 2.730 2.680 2.714 8,603 -0.02(-0.57%)
Aug 27, 2018 2.734 2.740 2.730 2.730 3,345 +0.01(+0.31%)
Aug 24, 2018 2.691 2.721 2.666 2.721 11,000 +0.14(+5.42%)
Aug 23, 2018 2.590 2.590 2.547 2.582 17,027 -0.05(-1.93%)
Aug 22, 2018 2.683 2.700 2.598 2.633 11,310 +0.01(+0.48%)
Aug 21, 2018 2.700 2.700 2.620 2.620 38,250 -0.08(-2.98%)
Aug 20, 2018 2.720 2.760 2.700 2.700 26,600 +0.06(+2.18%)
Aug 17, 2018 2.590 2.643 2.590 2.643 15,100 +0.05(+1.96%)
Aug 16, 2018 2.620 2.650 2.592 2.592 23,646 -0.06(-2.17%)
Aug 15, 2018 2.663 2.709 2.638 2.650 26,070 -0.09(-3.30%)
Aug 14, 2018 2.740 2.740 2.740 2.740 1,000 -0.00(-0.10%)
Aug 13, 2018 2.774 2.774 2.743 2.743 3,125 -0.03(-0.99%)
Aug 10, 2018 2.752 2.820 2.752 2.770 6,000 +0.01(+0.30%)
Aug 09, 2018 2.750 2.790 2.750 2.762 2,694 +0.00(+0.07%)
Aug 08, 2018 2.728 2.760 2.728 2.760 7,000 +0.03(+1.07%)
Aug 07, 2018 2.800 2.800 2.730 2.731 5,670 -0.03(-1.06%)
Aug 06, 2018 2.854 2.910 2.750 2.760 5,927 -0.12(-4.13%)
Aug 03, 2018 2.900 2.920 2.879 2.879 7,800 -0.01(-0.45%)
Aug 02, 2018 2.930 2.940 2.892 2.892 16,500 -0.08(-2.63%)
Aug 01, 2018 2.985 2.987 2.960 2.970 8,200 -0.00(-0.14%)
Jul 31, 2018 2.974 2.974 2.974 2.974 1,542 +0.01(+0.48%)
Jul 30, 2018 3.010 3.025 2.960 2.960 14,081 -0.04(-1.33%)
Jul 27, 2018 2.990 3.000 2.980 3.000 1,600 +0.03(+0.97%)
Jul 26, 2018 2.957 3.000 2.950 2.971 8,100 +0.05(+1.61%)
Jul 24, 2018 2.924 2.924 2.924 0 -0.05(-1.55%)
Jul 23, 2018 3.000 3.000 2.970 2.970 4,556 +0.10(+3.31%)
Jul 20, 2018 2.990 3.000 2.875 2.875 43,480 -0.08(-2.71%)
Jul 19, 2018 2.930 2.967 2.930 2.955 9,040 +0.07(+2.51%)
Jul 18, 2018 2.870 2.882 2.866 2.882 3,680 +0.05(+1.66%)
Jul 17, 2018 2.835 2.835 2.835 2.835 110 -0.06(-2.23%)
Jul 16, 2018 2.850 2.900 2.850 2.900 6,700 +0.04(+1.50%)
Jul 13, 2018 2.865 2.865 2.865 2.857 550 +0.02(+0.70%)
Jul 12, 2018 2.830 2.837 2.830 2.837 70,818 -0.07(-2.50%)
Jul 11, 2018 2.924 2.931 2.893 2.910 13,675 -0.01(-0.34%)
Jul 10, 2018 2.886 2.963 2.886 2.920 16,050 -0.01(-0.34%)
Jul 09, 2018 2.926 2.930 2.900 2.930 30,026 +0.03(+1.03%)
Jul 06, 2018 2.850 2.930 2.850 2.900 17,517 +0.04(+1.25%)
Jul 05, 2018 2.906 2.906 2.864 2.864 1,690 -0.04(-1.27%)
Jul 03, 2018 2.901 2.901 2.901 0 +0.00(+0.03%)
Jul 02, 2018 2.865 2.900 2.865 2.900 600 +0.04(+1.28%)
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%)
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.