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 (%)
Jul 29, 2016 2.971 3.030 2.950 2.987 16,740 +0.14(+4.97%)
Jul 28, 2016 2.852 2.860 2.770 2.845 4,331 +0.03(+1.16%)
Jul 27, 2016 2.540 2.813 2.539 2.813 710 +0.33(+13.25%)
Jul 26, 2016 2.600 2.600 2.476 2.484 21,700 +0.04(+1.80%)
Jul 25, 2016 2.460 2.490 2.411 2.440 33,382 -0.07(-2.65%)
Jul 22, 2016 2.533 2.533 2.506 2.506 3,068 -0.02(-0.78%)
Jul 21, 2016 2.439 2.560 2.439 2.526 19,500 +0.09(+3.84%)
Jul 20, 2016 2.603 2.603 2.425 2.433 34,900 -0.23(-8.49%)
Jul 19, 2016 2.704 2.704 2.659 2.659 7,150 -0.03(-1.03%)
Jul 18, 2016 2.769 2.801 2.666 2.686 35,796 -0.09(-3.41%)
Jul 15, 2016 2.904 2.910 2.781 2.781 26,097 -0.18(-6.09%)
Jul 14, 2016 2.960 2.962 2.930 2.962 2,205 -0.01(-0.18%)
Jul 13, 2016 2.900 2.967 2.875 2.967 18,650 +0.09(+3.25%)
Jul 12, 2016 2.975 2.980 2.870 2.874 12,700 -0.16(-5.16%)
Jul 11, 2016 2.980 3.076 2.950 3.030 36,155 +0.02(+0.66%)
Jul 08, 2016 2.910 2.920 2.886 3.010 57,900 -0.01(-0.46%)
Jul 07, 2016 3.245 3.245 3.020 3.024 47,170 -0.13(-4.21%)
Jul 05, 2016 3.014 3.199 2.966 3.157 36,346 +0.26(+8.86%)
Jul 01, 2016 2.900 2.900 2.900 0 +0.10(+3.57%)
Jun 30, 2016 2.740 2.806 2.727 2.800 15,805 -0.00(-0.11%)
Jun 29, 2016 2.560 2.829 2.560 2.803 31,436 +0.25(+9.87%)
Jun 28, 2016 2.220 2.551 2.220 2.551 12,570 +0.01(+0.52%)
Jun 27, 2016 2.610 2.610 2.440 2.538 48,194 -0.03(-1.31%)
Jun 24, 2016 2.763 2.840 2.543 2.572 28,200 +0.13(+5.40%)
Jun 23, 2016 2.462 2.464 2.415 2.440 23,815 -0.04(-1.61%)
Jun 22, 2016 2.467 2.488 2.455 2.480 4,500 +0.11(+4.64%)
Jun 21, 2016 2.410 2.410 2.352 2.370 2,920 -0.18(-7.02%)
Jun 20, 2016 2.360 2.550 2.350 2.549 33,120 +0.12(+5.03%)
Jun 17, 2016 2.345 2.430 2.335 2.427 8,145 +0.18(+7.83%)
Jun 16, 2016 2.292 2.322 2.251 2.251 12,600 -0.01(-0.39%)
Jun 15, 2016 2.250 2.260 2.250 2.260 1,725 +0.06(+2.70%)
Jun 14, 2016 2.248 2.255 2.200 2.200 25,250 +0.00(+0.02%)
Jun 13, 2016 2.150 2.259 2.150 2.200 45,380 +0.05(+2.19%)
Jun 10, 2016 2.160 2.160 2.152 2.152 235 -0.00(-0.03%)
Jun 09, 2016 2.080 2.169 2.080 2.153 26,695 +0.01(+0.66%)
Jun 08, 2016 2.230 2.230 2.138 2.139 26,689 +0.01(+0.42%)
Jun 07, 2016 2.128 2.140 2.128 2.130 20,000 -0.01(-0.58%)
Jun 06, 2016 2.055 2.158 2.020 2.143 15,420 +0.14(+7.13%)
Jun 03, 2016 1.927 2.036 1.891 2.000 70,200 +0.13(+6.95%)
Jun 02, 2016 1.866 1.922 1.850 1.870 45,700 -0.01(-0.28%)
Jun 01, 2016 1.891 1.891 1.860 1.875 25,000 -0.04(-2.33%)
May 31, 2016 1.850 1.940 1.850 1.920 12,792 +0.07(+3.78%)
May 27, 2016 1.850 1.850 1.850 0 -0.16(-7.96%)
May 26, 2016 2.115 2.115 1.883 2.010 145,685 -0.12(-5.63%)
May 25, 2016 2.024 2.130 1.956 2.130 49,443 +0.11(+5.45%)
May 24, 2016 2.019 2.110 2.019 2.020 90,885 -0.08(-3.81%)
May 23, 2016 2.020 2.110 2.020 2.100 11,975 +0.11(+5.49%)
May 20, 2016 1.942 1.991 1.938 1.991 30,900 +0.06(+3.15%)
May 19, 2016 1.778 1.951 1.750 1.930 18,850 +0.09(+4.89%)
May 18, 2016 1.950 1.960 1.840 1.840 11,565 -0.11(-5.53%)
May 17, 2016 1.976 1.976 1.948 1.948 36,600 -0.02(-1.13%)
May 16, 2016 1.942 1.990 1.920 1.970 9,152 -0.03(-1.31%)
May 13, 2016 1.980 2.003 1.960 1.996 15,982 +0.02(+1.09%)
May 12, 2016 1.921 1.980 1.921 1.975 8,870 +0.02(+1.26%)
May 11, 2016 1.927 1.950 1.914 1.950 12,725 +0.10(+5.21%)
May 10, 2016 1.788 1.853 1.788 1.853 7,950 +0.04(+2.40%)
May 09, 2016 1.850 1.860 1.800 1.810 37,680 -0.07(-3.55%)
May 06, 2016 1.913 1.940 1.868 1.877 41,967 -0.01(-0.50%)
May 05, 2016 1.890 1.930 1.863 1.886 31,815 +0.01(+0.43%)
May 04, 2016 1.920 1.920 1.815 1.878 97,641 -0.27(-12.38%)
May 03, 2016 2.400 2.420 2.143 2.143 88,835 -0.17(-7.17%)
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.