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 (%)
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%)
Apr 02, 2018 2.747 2.801 2.720 2.780 46,512 +0.04(+1.46%)
Mar 29, 2018 2.740 2.740 2.740 0 +0.05(+1.86%)
Mar 28, 2018 2.680 2.690 2.650 2.690 10,056 -0.06(-2.03%)
Mar 27, 2018 2.756 2.756 2.720 2.746 12,150 -0.02(-0.87%)
Mar 26, 2018 2.814 2.819 2.770 2.770 7,420 -0.09(-3.27%)
Mar 23, 2018 2.830 2.864 2.830 2.864 16,095 +0.14(+5.28%)
Mar 22, 2018 2.760 2.792 2.711 2.720 8,500 -0.07(-2.51%)
Mar 21, 2018 2.704 2.790 2.690 2.790 3,600 +0.13(+4.89%)
Mar 20, 2018 2.663 2.663 2.650 2.660 4,077 -0.04(-1.48%)
Mar 19, 2018 2.680 2.700 2.680 2.700 1,500 +0.03(+1.12%)
Mar 16, 2018 2.645 2.690 2.645 2.670 119,585 -0.02(-0.63%)
Mar 15, 2018 2.689 2.694 2.665 2.687 4,500 +0.00(+0.02%)
Mar 14, 2018 2.720 2.730 2.683 2.687 7,570 -0.01(-0.19%)
Mar 13, 2018 2.676 2.706 2.676 2.692 18,876 -0.05(-1.66%)
Mar 12, 2018 2.794 2.796 2.735 2.737 41,820 -0.06(-2.11%)
Mar 09, 2018 2.767 2.863 2.750 2.796 6,896 +0.03(+0.94%)
Mar 08, 2018 2.840 2.840 2.770 2.770 1,800 -0.09(-3.15%)
Mar 07, 2018 2.870 2.880 2.850 2.860 18,904 -0.03(-1.04%)
Mar 06, 2018 2.880 2.923 2.880 2.890 1,399 +0.01(+0.43%)
Mar 05, 2018 2.917 2.970 2.850 2.877 21,774 -0.11(-3.80%)
Mar 02, 2018 3.032 3.039 2.969 2.991 19,918 -0.03(-1.05%)
Mar 01, 2018 2.880 3.023 2.880 3.023 17,995 +0.06(+1.86%)
Feb 28, 2018 2.930 2.968 2.929 2.968 6,683 -0.01(-0.21%)
Feb 27, 2018 2.998 2.998 2.974 2.974 880 -0.04(-1.41%)
Feb 26, 2018 3.000 3.016 2.967 3.016 4,159 +0.11(+3.65%)
Feb 23, 2018 2.895 2.928 2.895 2.910 3,401 +0.02(+0.66%)
Feb 22, 2018 2.952 2.973 2.860 2.891 2,490 -0.07(-2.36%)
Feb 21, 2018 2.980 3.067 2.940 2.961 37,600 -0.02(-0.64%)
Feb 20, 2018 3.080 3.083 2.980 2.980 29,485 -0.11(-3.42%)
Feb 16, 2018 3.086 3.086 3.086 0 -0.08(-2.67%)
Feb 15, 2018 3.159 3.170 3.100 3.170 8,185 +0.01(+0.32%)
Feb 14, 2018 3.000 3.200 3.000 3.160 62,597 +0.23(+7.85%)
Feb 13, 2018 3.020 3.020 2.930 2.930 34,358 -0.08(-2.66%)
Feb 12, 2018 2.916 3.040 2.916 3.010 7,600 +0.14(+4.70%)
Feb 09, 2018 3.080 3.080 2.844 2.875 61,696 -0.16(-5.12%)
Feb 08, 2018 3.020 3.060 3.000 3.030 51,337 +0.02(+0.54%)
Feb 07, 2018 2.990 3.052 2.960 3.014 143,160 +0.02(+0.71%)
Feb 06, 2018 3.109 3.120 2.930 2.992 56,474 +0.04(+1.43%)
Feb 05, 2018 2.965 2.930 2.950 42,077 +0.02(+0.69%)
Feb 02, 2018 2.980 3.010 2.930 2.930 12,194 -0.16(-5.17%)
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.