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 (%)
Dec 30, 2016 3.320 3.320 3.320 0 +0.19(+6.19%)
Dec 29, 2016 3.007 3.127 2.980 3.127 56,650 +0.28(+9.93%)
Dec 28, 2016 2.780 2.852 2.761 2.844 85,444 -0.04(-1.24%)
Dec 27, 2016 2.570 2.880 2.570 2.880 6,499 +0.17(+6.43%)
Dec 23, 2016 2.706 2.706 2.706 0 +0.01(+0.22%)
Dec 22, 2016 2.650 2.744 2.650 2.700 1,730 +0.02(+0.85%)
Dec 21, 2016 2.675 2.683 2.646 2.677 12,102 -0.03(-1.02%)
Dec 20, 2016 2.610 2.705 2.493 2.705 14,675 +0.11(+4.41%)
Dec 19, 2016 2.700 2.700 2.589 2.591 18,500 -0.19(-6.81%)
Dec 16, 2016 2.798 2.846 2.773 2.780 29,530 -0.03(-1.16%)
Dec 15, 2016 2.950 2.950 2.658 2.813 80,984 -0.19(-6.25%)
Dec 14, 2016 3.227 3.227 2.993 3.000 32,210 -0.19(-5.99%)
Dec 12, 2016 3.191 3.191 3.191 0 -0.06(-1.90%)
Dec 09, 2016 3.358 3.522 3.253 3.253 21,100 -0.12(-3.48%)
Dec 08, 2016 3.386 3.386 3.337 3.370 38,230 -0.00(-0.12%)
Dec 07, 2016 3.401 3.463 3.374 3.374 29,285 +0.15(+4.79%)
Dec 06, 2016 3.200 3.240 3.200 3.220 23,700 +0.09(+2.85%)
Dec 05, 2016 3.160 3.189 3.131 3.131 184,492 -0.27(-7.97%)
Dec 02, 2016 3.137 3.423 3.137 3.402 96,426 +0.40(+13.40%)
Dec 01, 2016 2.779 3.017 2.779 3.000 182,946 +0.50(+20.00%)
Nov 30, 2016 2.500 2.500 2.500 2.500 900 -0.10(-3.85%)
Nov 29, 2016 2.600 2.603 2.560 2.600 6,800 -0.05(-1.95%)
Nov 25, 2016 2.652 2.652 2.652 0 -0.07(-2.64%)
Nov 23, 2016 2.724 2.724 2.724 0 -0.08(-2.92%)
Nov 22, 2016 2.752 2.809 2.743 2.805 3,200 +0.05(+1.91%)
Nov 21, 2016 2.731 2.830 2.670 2.753 3,150 +0.06(+2.34%)
Nov 18, 2016 2.700 2.700 2.660 2.690 2,850 +0.06(+2.46%)
Nov 17, 2016 2.780 2.785 2.626 2.626 8,200 -0.13(-4.87%)
Nov 15, 2016 2.760 2.760 2.760 0 +0.13(+5.14%)
Nov 14, 2016 2.349 2.625 2.346 2.625 9,676 +0.21(+8.57%)
Nov 11, 2016 2.494 2.500 2.292 2.418 37,664 -0.20(-7.51%)
Nov 10, 2016 2.618 2.689 2.575 2.614 53,490 -0.00(-0.17%)
Nov 09, 2016 2.756 2.756 2.575 2.619 53,276 +0.07(+2.87%)
Nov 08, 2016 2.740 2.758 2.546 2.546 9,500 -0.16(-5.99%)
Nov 07, 2016 2.960 2.960 2.708 2.708 15,245 -0.29(-9.74%)
Nov 04, 2016 2.830 3.026 2.830 3.000 64,050 +0.17(+6.05%)
Nov 03, 2016 2.740 2.829 2.740 2.829 42,550 +0.08(+2.85%)
Nov 02, 2016 2.897 2.953 2.751 2.751 30,167 -0.10(-3.43%)
Nov 01, 2016 2.838 2.850 2.786 2.848 54,459 +0.21(+7.82%)
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%)
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.