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 (%)
Apr 30, 2019 2.050 2.050 2.048 2.050 4,650 +0.02(+0.99%)
Apr 29, 2019 2.118 2.118 2.010 2.030 20,050 -0.08(-3.79%)
Apr 26, 2019 2.030 2.120 2.030 2.110 40,300 +0.11(+5.68%)
Apr 25, 2019 2.042 2.042 1.996 1.996 1,235 -0.05(-2.61%)
Apr 24, 2019 2.000 2.050 2.000 2.050 22,100 +0.05(+2.48%)
Apr 23, 2019 2.010 2.040 1.990 2.000 32,450 -0.10(-4.75%)
Apr 22, 2019 2.110 2.136 2.100 2.100 39,963 -0.02(-0.86%)
Apr 18, 2019 2.140 2.140 2.100 2.118 12,100 -0.02(-1.02%)
Apr 17, 2019 2.158 2.195 2.120 2.140 18,100 +0.03(+1.40%)
Apr 16, 2019 2.150 2.150 2.108 2.111 7,700 -0.08(-3.49%)
Apr 15, 2019 2.100 2.200 2.090 2.187 24,819 +0.08(+3.64%)
Apr 12, 2019 2.126 2.126 2.110 2.110 4,500 -0.02(-0.94%)
Apr 11, 2019 2.125 2.130 2.114 2.130 12,650 -0.02(-1.00%)
Apr 10, 2019 2.200 2.200 2.152 2.152 8,750 -0.04(-1.75%)
Apr 09, 2019 2.200 2.200 2.180 2.190 14,900 +0.01(+0.42%)
Apr 08, 2019 2.240 2.240 2.181 2.181 19,372 -0.03(-1.57%)
Apr 05, 2019 2.230 2.260 2.214 2.216 6,100 -0.01(-0.50%)
Apr 04, 2019 2.120 2.230 2.090 2.227 15,399 +0.09(+4.05%)
Apr 03, 2019 2.070 2.150 2.070 2.140 4,643 -0.01(-0.24%)
Apr 02, 2019 2.090 2.214 2.090 2.145 48,673 +0.05(+2.43%)
Apr 01, 2019 2.130 2.146 2.070 2.095 66,728 -0.04(-1.74%)
Mar 29, 2019 2.161 2.170 2.110 2.131 24,000 -0.02(-0.72%)
Mar 28, 2019 2.150 2.187 2.131 2.147 29,420 -0.09(-4.14%)
Mar 27, 2019 2.231 2.270 2.230 2.240 8,700 +0.03(+1.44%)
Mar 26, 2019 2.220 2.230 2.180 2.208 49,525 -0.00(-0.17%)
Mar 25, 2019 2.132 2.280 2.132 2.212 122,070 +0.10(+4.96%)
Mar 22, 2019 2.180 2.210 2.107 2.107 12,600 -0.09(-4.11%)
Mar 21, 2019 2.257 2.280 2.198 2.198 56,000 -0.05(-2.18%)
Mar 20, 2019 2.292 2.350 2.240 2.247 82,927 -0.03(-1.42%)
Mar 19, 2019 2.191 2.306 2.185 2.279 197,510 +0.12(+5.51%)
Mar 18, 2019 2.168 2.168 2.066 2.160 84,592 +0.00(+0.10%)
Mar 15, 2019 2.144 2.276 2.100 2.158 77,100 +0.21(+10.66%)
Mar 14, 2019 1.920 1.966 1.920 1.950 85,605 -0.01(-0.39%)
Mar 13, 2019 2.005 2.014 1.940 1.958 14,415 -0.01(-0.36%)
Mar 12, 2019 1.950 1.970 1.900 1.964 115,885 +0.08(+4.49%)
Mar 11, 2019 1.816 1.880 1.760 1.880 29,836 +0.03(+1.62%)
Mar 08, 2019 1.810 1.860 1.780 1.850 23,000 +0.07(+3.93%)
Mar 07, 2019 1.796 1.796 1.752 1.780 8,883 +0.01(+0.56%)
Mar 06, 2019 1.770 1.800 1.740 1.770 320,724 +0.00(+0.00%)
Mar 05, 2019 1.748 1.800 1.736 1.770 16,539 +0.01(+0.65%)
Mar 04, 2019 1.645 1.758 1.645 1.758 435,610 +0.08(+4.67%)
Mar 01, 2019 1.700 1.721 1.680 1.680 32,900 -0.08(-4.56%)
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%)
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.