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 29, 2016 2.127 2.230 2.124 2.203 29,715 +0.10(+4.97%)
Apr 28, 2016 2.033 2.120 2.033 2.099 50,150 +0.05(+2.38%)
Apr 27, 2016 2.000 2.050 1.996 2.050 4,276 +0.05(+2.50%)
Apr 26, 2016 1.980 2.003 1.979 2.000 55,063 +0.07(+3.84%)
Apr 25, 2016 1.930 1.961 1.910 1.926 11,682 +0.02(+1.20%)
Apr 22, 2016 1.900 1.970 1.900 1.903 14,868 +0.00(+0.02%)
Apr 21, 2016 1.910 1.926 1.900 1.903 7,450 +0.02(+0.98%)
Apr 20, 2016 1.884 1.920 1.870 1.885 23,110 +0.00(+0.24%)
Apr 19, 2016 1.830 1.980 1.830 1.880 27,130 +0.10(+5.53%)
Apr 18, 2016 1.778 1.822 1.764 1.781 6,812 -0.01(-0.72%)
Apr 15, 2016 1.676 1.816 1.676 1.794 13,717 +0.08(+4.94%)
Apr 14, 2016 1.760 1.798 1.670 1.710 22,063 -0.10(-5.62%)
Apr 13, 2016 1.810 1.820 1.790 1.812 10,145 -0.01(-0.45%)
Apr 12, 2016 1.760 1.820 1.760 1.820 52,417 +0.07(+4.01%)
Apr 11, 2016 1.690 1.766 1.690 1.750 69,234 +0.16(+10.02%)
Apr 08, 2016 1.541 1.591 1.541 1.591 7,419 +0.06(+3.97%)
Apr 07, 2016 1.520 1.560 1.520 1.530 54,740 +0.11(+7.74%)
Apr 06, 2016 1.380 1.500 1.380 1.420 21,069 +0.00(+0.00%)
Apr 05, 2016 1.362 1.420 1.362 1.420 29,337 +0.05(+3.63%)
Apr 04, 2016 1.350 1.380 1.350 1.370 14,285 +0.05(+3.54%)
Apr 01, 2016 1.323 1.323 1.323 1.323 180 +0.00(+0.18%)
Mar 31, 2016 1.344 1.344 1.320 1.321 5,212 -0.01(-0.45%)
Mar 30, 2016 1.331 1.331 1.308 1.327 5,100 +0.01(+0.42%)
Mar 29, 2016 1.271 1.321 1.270 1.321 32,876 +0.05(+4.04%)
Mar 28, 2016 1.290 1.290 1.260 1.270 13,650 +0.04(+3.27%)
Mar 24, 2016 1.230 1.230 1.230 0 -0.02(-1.60%)
Mar 23, 2016 1.245 1.290 1.210 1.250 11,920 -0.00(-0.26%)
Mar 22, 2016 1.306 1.306 1.250 1.253 19,800 -0.01(-0.54%)
Mar 21, 2016 1.220 1.284 1.220 1.260 38,636 +0.03(+2.44%)
Mar 18, 2016 1.240 1.246 1.228 1.230 734,166 +0.01(+0.82%)
Mar 17, 2016 1.230 1.236 1.216 1.220 7,485 +0.01(+0.83%)
Mar 16, 2016 1.126 1.210 1.126 1.210 6,596 +0.03(+2.54%)
Mar 15, 2016 1.124 1.180 1.110 1.180 25,080 +0.01(+0.66%)
Mar 14, 2016 1.177 1.185 1.172 1.172 4,161 +0.02(+1.42%)
Mar 11, 2016 1.170 1.184 1.150 1.156 93,675 -0.03(-2.87%)
Mar 10, 2016 1.210 1.210 1.178 1.190 62,740 +0.01(+0.85%)
Mar 09, 2016 1.190 1.240 1.180 1.180 78,552 -0.07(-5.64%)
Mar 08, 2016 1.305 1.305 1.234 1.250 17,359 -0.06(-4.78%)
Mar 07, 2016 1.300 1.314 1.267 1.313 13,400 +0.08(+6.49%)
Mar 04, 2016 1.160 1.289 1.160 1.233 51,655 +0.04(+3.64%)
Mar 03, 2016 1.170 1.220 1.170 1.190 28,100 +0.09(+7.81%)
Mar 02, 2016 1.100 1.104 1.100 1.104 1,440 +0.01(+0.46%)
Feb 29, 2016 1.099 1.099 1.099 15,000 -0.07(-6.09%)
Feb 26, 2016 1.143 1.171 1.124 1.170 18,225 +0.02(+1.54%)
Feb 25, 2016 1.168 1.168 1.145 1.152 5,416 +0.02(+1.97%)
Feb 24, 2016 1.050 1.140 1.050 1.130 237,900 +0.10(+9.71%)
Feb 23, 2016 1.071 1.071 1.026 1.030 27,433 -0.07(-6.79%)
Feb 22, 2016 1.105 1.105 1.105 1.105 1,980 +0.03(+3.27%)
Feb 19, 2016 1.087 1.095 1.070 1.070 2,999 -0.01(-0.85%)
Feb 18, 2016 1.059 1.084 1.054 1.079 11,806 +0.03(+2.53%)
Feb 17, 2016 1.050 1.084 1.050 1.053 5,671 -0.02(-1.57%)
Feb 16, 2016 1.069 1.069 1.069 1.069 3,100 -0.05(-4.52%)
Feb 12, 2016 1.120 1.120 1.120 0 +0.05(+4.38%)
Feb 11, 2016 1.220 1.220 0.9718 1.073 143,193 -0.04(-4.02%)
Feb 10, 2016 1.280 1.280 1.100 1.118 94,880 -0.22(-16.57%)
Feb 09, 2016 1.310 1.344 1.299 1.340 29,800 -0.01(-0.39%)
Feb 08, 2016 1.220 1.370 1.220 1.345 40,833 +0.07(+5.09%)
Feb 05, 2016 1.209 1.280 1.176 1.280 4,250 -0.00(-0.37%)
Feb 04, 2016 1.260 1.310 1.260 1.285 34,365 +0.05(+3.76%)
Feb 03, 2016 1.170 1.238 1.170 1.238 5,109 +0.12(+11.13%)
Feb 02, 2016 1.142 1.142 1.114 1.114 2,873 -0.03(-2.76%)
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.