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 (%)
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%)
Feb 01, 2016 1.130 1.146 1.110 1.146 5,950 +0.06(+5.12%)
Jan 29, 2016 1.100 1.104 1.085 1.090 13,304 +0.01(+0.93%)
Jan 28, 2016 1.061 1.098 1.054 1.080 13,600 -0.01(-0.55%)
Jan 27, 2016 1.060 1.086 1.060 1.086 3,500 +0.03(+2.45%)
Jan 26, 2016 1.020 1.065 1.020 1.060 37,951 +0.04(+3.92%)
Jan 25, 2016 0.9492 1.020 0.9460 1.020 20,100 +0.08(+8.40%)
Jan 22, 2016 0.9234 0.9410 0.9200 0.9410 13,575 +0.01(+0.56%)
Jan 21, 2016 0.8970 0.9500 0.8956 0.9358 37,695 +0.04(+4.56%)
Jan 20, 2016 0.8895 0.9196 0.8760 0.8950 44,442 -0.04(-4.01%)
Jan 19, 2016 0.9900 0.9988 0.8890 0.9324 473,536 -0.12(-11.09%)
Jan 15, 2016 1.049 1.049 1.049 0 -0.02(-1.92%)
Jan 14, 2016 1.246 1.246 1.046 1.069 67,756 -0.16(-13.26%)
Jan 13, 2016 1.236 1.236 1.232 1.233 860 +0.03(+2.72%)
Jan 12, 2016 1.207 1.207 1.200 1.200 13,045 -0.07(-5.44%)
Jan 11, 2016 1.310 1.310 1.267 1.269 8,385 -0.06(-4.30%)
Jan 08, 2016 1.337 1.337 1.304 1.326 2,967 +0.00(+0.24%)
Jan 07, 2016 1.220 1.330 1.220 1.323 13,225 +0.09(+7.55%)
Jan 06, 2016 1.189 1.230 1.189 1.230 1,150 +0.08(+6.96%)
Jan 05, 2016 1.156 1.156 1.150 1.150 2,235 -0.02(-1.71%)
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.