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 (%)
Oct 31, 2016 2.600 2.642 2.600 2.642 11,500 -0.05(-1.95%)
Oct 28, 2016 2.640 2.749 2.640 2.694 38,130 +0.05(+1.71%)
Oct 27, 2016 2.800 2.800 2.649 2.649 6,730 -0.25(-8.76%)
Oct 25, 2016 2.903 2.903 2.903 0 +0.04(+1.50%)
Oct 24, 2016 2.940 2.940 2.860 2.860 3,761 -0.07(-2.40%)
Oct 20, 2016 2.930 2.930 2.930 0 -0.03(-1.11%)
Oct 19, 2016 2.980 3.009 2.931 2.963 31,688 +0.07(+2.53%)
Oct 18, 2016 2.840 2.920 2.840 2.890 34,547 +0.09(+3.23%)
Oct 17, 2016 2.762 2.800 2.734 2.800 1,950 +0.04(+1.56%)
Oct 14, 2016 2.740 2.757 2.736 2.757 1,750 +0.09(+3.51%)
Oct 13, 2016 2.672 2.722 2.617 2.663 15,765 +0.10(+4.04%)
Oct 12, 2016 2.496 2.560 2.496 2.560 1,614 +0.03(+1.28%)
Oct 11, 2016 2.568 2.604 2.499 2.528 22,123 -0.14(-5.33%)
Oct 10, 2016 2.620 2.670 2.480 2.670 8,686 +0.14(+5.53%)
Oct 07, 2016 2.500 2.530 2.426 2.530 19,200 +0.08(+3.27%)
Oct 06, 2016 2.516 2.516 2.398 2.450 37,055 -0.14(-5.49%)
Oct 05, 2016 2.616 2.648 2.520 2.592 27,600 +0.01(+0.47%)
Oct 04, 2016 2.830 2.830 2.488 2.580 61,543 -0.29(-10.15%)
Oct 03, 2016 2.890 2.896 2.860 2.871 8,230 -0.17(-5.68%)
Sep 30, 2016 3.068 3.068 3.044 3.044 600 +0.01(+0.26%)
Sep 29, 2016 3.130 3.145 3.036 3.036 6,415 -0.08(-2.65%)
Sep 28, 2016 2.920 3.155 2.920 3.119 2,800 +0.17(+5.80%)
Sep 27, 2016 3.013 3.020 2.844 2.948 13,810 -0.17(-5.51%)
Sep 26, 2016 3.390 3.390 3.120 3.120 11,035 -0.17(-5.20%)
Sep 23, 2016 3.445 3.445 3.291 3.291 2,850 -0.17(-4.80%)
Sep 22, 2016 3.534 3.600 3.457 3.457 13,750 +0.06(+1.67%)
Sep 21, 2016 3.320 3.409 3.320 3.400 4,050 +0.09(+2.72%)
Sep 20, 2016 3.190 3.310 3.190 3.310 4,450 +0.18(+5.67%)
Sep 19, 2016 3.208 3.208 3.132 3.132 41,300 +0.01(+0.34%)
Sep 16, 2016 3.410 3.410 3.120 3.122 8,119 -0.23(-6.73%)
Sep 15, 2016 3.280 3.450 3.261 3.347 16,584 +0.09(+2.66%)
Sep 14, 2016 3.229 3.312 3.229 3.260 20,088 +0.03(+0.85%)
Sep 13, 2016 3.330 3.342 3.168 3.233 13,579 -0.14(-4.26%)
Sep 12, 2016 3.100 3.406 3.039 3.377 40,515 +0.38(+12.55%)
Sep 09, 2016 3.190 3.208 3.000 3.000 4,657 -0.15(-4.86%)
Sep 08, 2016 3.027 3.183 3.027 3.153 20,325 +0.14(+4.55%)
Sep 07, 2016 3.073 3.073 2.957 3.016 26,010 -0.05(-1.76%)
Sep 06, 2016 2.970 3.070 2.970 3.070 73,580 +0.20(+6.80%)
Sep 02, 2016 2.875 2.875 2.875 0 +0.24(+9.30%)
Sep 01, 2016 2.547 2.660 2.547 2.630 39,758 +0.08(+3.14%)
Aug 31, 2016 2.672 2.677 2.520 2.550 75,556 -0.14(-5.25%)
Aug 30, 2016 2.897 2.897 2.648 2.691 30,200 -0.21(-7.20%)
Aug 29, 2016 2.790 2.905 2.782 2.900 181,215 -0.01(-0.42%)
Aug 26, 2016 2.870 3.000 2.840 2.912 6,700 +0.17(+6.28%)
Aug 25, 2016 2.883 2.934 2.740 2.740 10,495 -0.06(-2.14%)
Aug 24, 2016 2.797 2.859 2.760 2.800 74,017 -0.10(-3.33%)
Aug 23, 2016 2.950 2.998 2.897 2.897 9,010 -0.02(-0.85%)
Aug 22, 2016 2.940 2.950 2.867 2.921 17,970 +0.00(+0.05%)
Aug 19, 2016 2.920 2.920 2.920 2.920 462 -0.02(-0.68%)
Aug 18, 2016 2.950 2.950 2.920 2.940 3,062 +0.07(+2.30%)
Aug 17, 2016 2.870 2.874 2.847 2.874 57,500 -0.01(-0.42%)
Aug 16, 2016 2.887 2.887 2.870 2.886 27,850 +0.04(+1.42%)
Aug 15, 2016 2.880 2.898 2.846 2.846 7,350 +0.01(+0.35%)
Aug 12, 2016 2.861 2.924 2.836 2.836 9,325 -0.04(-1.27%)
Aug 11, 2016 2.854 2.880 2.850 2.873 5,900 +0.11(+4.05%)
Aug 10, 2016 2.798 2.812 2.743 2.761 18,600 +0.04(+1.40%)
Aug 09, 2016 2.710 2.757 2.706 2.723 9,098 -0.01(-0.27%)
Aug 08, 2016 2.730 2.780 2.730 2.730 4,200 +0.04(+1.37%)
Aug 05, 2016 2.760 2.760 2.693 2.693 16,517 -0.24(-8.09%)
Aug 04, 2016 2.931 2.950 2.930 2.930 9,255 +0.01(+0.34%)
Aug 03, 2016 2.840 2.971 2.840 2.920 28,915 +0.16(+5.80%)
Aug 02, 2016 3.004 3.070 2.720 2.760 4,000 -0.21(-7.07%)
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.