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 28, 2018 2.041 2.050 1.980 2.020 23,800 -0.01(-0.31%)
Sep 27, 2018 2.107 2.107 1.996 2.026 47,400 -0.11(-5.30%)
Sep 26, 2018 2.130 2.146 2.100 2.139 76,300 -0.02(-0.95%)
Sep 25, 2018 2.127 2.208 2.100 2.160 139,662 +0.05(+2.37%)
Sep 24, 2018 2.220 2.220 2.110 2.110 56,081 -0.09(-4.16%)
Sep 21, 2018 2.330 2.330 2.111 2.202 233,300 -0.35(-13.76%)
Sep 20, 2018 2.520 2.560 2.464 2.553 56,965 -0.05(-1.85%)
Sep 19, 2018 2.593 2.601 2.593 2.601 1,000 +0.12(+4.84%)
Sep 18, 2018 2.437 2.499 2.437 2.481 8,040 +0.06(+2.52%)
Sep 17, 2018 2.417 2.451 2.400 2.420 23,697 +0.03(+1.25%)
Sep 14, 2018 2.420 2.420 2.390 2.390 7,600 +0.00(+0.01%)
Sep 13, 2018 2.390 2.390 2.382 2.390 1,429 -0.11(-4.48%)
Sep 12, 2018 2.454 2.506 2.454 2.502 3,520 +0.10(+4.03%)
Sep 11, 2018 2.350 2.425 2.330 2.405 3,600 -0.07(-3.02%)
Sep 10, 2018 2.385 2.480 2.380 2.480 13,410 +0.09(+3.77%)
Sep 07, 2018 2.401 2.403 2.390 2.390 12,000 +0.02(+0.85%)
Sep 06, 2018 2.390 2.398 2.317 2.370 113,859 -0.06(-2.43%)
Sep 05, 2018 2.504 2.511 2.381 2.429 107,683 -0.06(-2.32%)
Sep 04, 2018 2.720 2.720 2.487 2.487 17,880 -0.21(-7.90%)
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%)
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.