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 (%)
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%)
Aug 01, 2016 2.970 2.976 2.970 2.970 3,065 -0.02(-0.56%)
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%)
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.