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 (%)
Feb 28, 2019 1.770 1.770 1.760 1.760 2,300 +0.01(+0.33%)
Feb 27, 2019 1.828 1.836 1.740 1.754 36,825 -0.05(-2.53%)
Feb 26, 2019 1.817 1.817 1.795 1.800 38,718 +0.00(+0.25%)
Feb 25, 2019 1.806 1.818 1.775 1.796 36,089 +0.00(+0.07%)
Feb 22, 2019 1.841 1.873 1.790 1.794 42,700 -0.03(-1.49%)
Feb 21, 2019 1.824 1.880 1.821 1.821 20,150 +0.04(+2.30%)
Feb 20, 2019 1.797 1.797 1.770 1.780 21,684 -0.02(-1.08%)
Feb 19, 2019 1.816 1.850 1.800 1.800 83,050 +0.04(+2.15%)
Feb 15, 2019 1.750 1.780 1.729 1.762 13,900 +0.03(+1.86%)
Feb 14, 2019 1.720 1.730 1.685 1.730 39,953 +0.00(+0.00%)
Feb 13, 2019 1.746 1.791 1.710 1.730 18,650 -0.01(-0.64%)
Feb 12, 2019 1.740 1.810 1.716 1.741 61,704 +0.10(+6.17%)
Feb 11, 2019 1.572 1.640 1.572 1.640 18,235 +0.06(+3.72%)
Feb 08, 2019 1.600 1.624 1.581 1.581 7,800 -0.02(-1.18%)
Feb 07, 2019 1.640 1.640 1.598 1.600 7,461 -0.07(-4.19%)
Feb 06, 2019 1.690 1.710 1.670 1.670 19,653 -0.03(-1.65%)
Feb 05, 2019 1.710 1.710 1.660 1.698 7,450 -0.01(-0.70%)
Feb 04, 2019 1.705 1.762 1.690 1.710 31,198 -0.05(-2.84%)
Feb 01, 2019 1.772 1.810 1.750 1.760 25,500 -0.02(-1.02%)
Jan 31, 2019 1.761 1.800 1.750 1.778 105,390 +0.06(+3.22%)
Jan 30, 2019 1.662 1.800 1.662 1.723 30,584 +0.09(+5.57%)
Jan 29, 2019 1.368 1.660 1.368 1.632 145,340 +0.26(+19.13%)
Jan 28, 2019 1.384 1.390 1.350 1.370 149,924 -0.02(-1.61%)
Jan 25, 2019 1.350 1.392 1.350 1.392 33,500 +0.07(+4.96%)
Jan 24, 2019 1.340 1.430 1.326 1.326 60,007 -0.05(-3.88%)
Jan 23, 2019 1.410 1.410 1.360 1.380 16,731 +0.00(+0.00%)
Jan 22, 2019 1.420 1.430 1.370 1.380 50,174 -0.07(-4.74%)
Jan 18, 2019 1.520 1.520 1.430 1.449 25,200 -0.05(-3.66%)
Jan 17, 2019 1.500 1.513 1.470 1.504 17,970 -0.01(-0.92%)
Jan 16, 2019 1.505 1.520 1.471 1.518 78,245 +0.01(+0.54%)
Jan 15, 2019 1.460 1.510 1.460 1.510 17,410 -0.00(-0.03%)
Jan 14, 2019 1.651 1.651 1.490 1.510 25,080 -0.11(-6.79%)
Jan 11, 2019 1.625 1.661 1.610 1.620 22,600 -0.03(-2.01%)
Jan 10, 2019 1.713 1.721 1.650 1.653 28,336 -0.09(-4.98%)
Jan 09, 2019 1.714 1.750 1.710 1.740 35,680 +0.03(+1.75%)
Jan 08, 2019 1.800 1.830 1.702 1.710 15,378 -0.09(-5.04%)
Jan 07, 2019 1.950 1.950 1.790 1.801 29,642 -0.04(-2.08%)
Jan 04, 2019 1.852 1.899 1.822 1.839 72,200 -0.05(-2.67%)
Jan 03, 2019 1.800 1.899 1.799 1.889 22,908 +0.12(+6.75%)
Jan 02, 2019 1.707 1.770 1.707 1.770 4,350 +0.13(+7.85%)
Dec 31, 2018 1.604 1.650 1.587 1.641 12,800 +0.04(+2.57%)
Dec 28, 2018 1.510 1.600 1.510 1.600 26,300 +0.10(+6.31%)
Dec 27, 2018 1.495 1.527 1.430 1.505 29,071 -0.01(-0.33%)
Dec 26, 2018 1.410 1.550 1.410 1.510 13,125 +0.01(+0.67%)
Dec 24, 2018 1.462 1.520 1.462 1.500 48,800 +0.00(+0.00%)
Dec 21, 2018 1.473 1.523 1.460 1.500 64,100 +0.02(+1.21%)
Dec 20, 2018 1.510 1.610 1.440 1.482 300,080 -0.07(-4.54%)
Dec 19, 2018 1.619 1.679 1.510 1.552 123,661 -0.05(-2.97%)
Dec 18, 2018 1.650 1.680 1.580 1.600 114,729 -0.05(-2.79%)
Dec 17, 2018 1.680 1.680 1.645 1.646 6,905 -0.01(-0.85%)
Dec 14, 2018 1.660 1.660 1.660 1.660 8,000 +0.00(+0.00%)
Dec 13, 2018 1.636 1.660 1.636 1.660 3,100 +0.01(+0.47%)
Dec 12, 2018 1.594 1.687 1.580 1.652 4,685 +0.06(+3.78%)
Dec 11, 2018 1.630 1.630 1.592 1.592 4,300 -0.05(-3.23%)
Dec 10, 2018 1.687 1.770 1.645 1.645 9,821 -0.00(-0.29%)
Dec 07, 2018 1.646 1.674 1.630 1.650 28,300 +0.02(+1.18%)
Dec 06, 2018 1.620 1.640 1.620 1.631 2,050 -0.03(-1.77%)
Dec 04, 2018 1.661 1.690 1.640 1.660 6,700 +0.06(+3.75%)
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.