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 (%)
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%)
Aug 03, 2015 2.230 2.240 2.170 2.170 2,322 -0.05(-2.05%)
Jul 31, 2015 2.252 2.272 2.200 2.215 23,669 +0.03(+1.41%)
Jul 30, 2015 2.160 2.184 2.110 2.184 29,791 -0.04(-1.99%)
Jul 29, 2015 2.168 2.230 2.150 2.229 8,315 +0.05(+2.07%)
Jul 28, 2015 2.160 2.184 2.110 2.184 3,400 +0.10(+4.98%)
Jul 27, 2015 2.066 2.300 2.066 2.080 16,430 -0.12(-5.32%)
Jul 24, 2015 1.810 2.220 1.787 2.197 13,835 +0.32(+16.85%)
Jul 23, 2015 2.005 2.012 1.855 1.880 17,590 -0.02(-1.05%)
Jul 22, 2015 1.850 2.014 1.850 1.900 69,399 -0.03(-1.55%)
Jul 21, 2015 2.000 2.000 1.873 1.930 36,235 +0.05(+2.87%)
Jul 20, 2015 2.240 2.273 1.850 1.876 103,456 -0.42(-18.43%)
Jul 17, 2015 2.447 2.450 2.300 2.300 15,441 -0.14(-5.83%)
Jul 16, 2015 2.423 2.447 2.420 2.442 4,800 +0.04(+1.71%)
Jul 15, 2015 2.461 2.461 2.375 2.401 16,950 -0.05(-1.98%)
Jul 14, 2015 2.450 2.482 2.443 2.450 12,500 +0.11(+4.85%)
Jul 13, 2015 2.341 2.341 2.337 2.337 1,013 -0.06(-2.64%)
Jul 10, 2015 2.280 2.419 2.280 2.400 11,350 +0.10(+4.35%)
Jul 09, 2015 2.322 2.338 2.300 2.300 38,030 +0.00(+0.00%)
Jul 08, 2015 2.237 2.300 2.143 2.300 40,670 +0.06(+2.78%)
Jul 07, 2015 2.246 2.300 2.238 40,846 -0.06(-2.70%)
Jul 06, 2015 2.300 2.300 2.290 2.300 11,800 +0.00(+0.00%)
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.