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 28, 2017 2.259 2.297 2.251 2.251 13,515 +0.00(+0.18%)
Apr 27, 2017 2.321 2.350 2.230 2.247 11,088 -0.06(-2.72%)
Apr 26, 2017 2.230 2.350 2.230 2.310 22,305 +0.05(+2.00%)
Apr 25, 2017 2.430 2.246 2.265 115,909 -0.15(-6.32%)
Apr 24, 2017 2.439 2.500 2.400 2.417 32,479 -0.06(-2.52%)
Apr 21, 2017 2.490 2.490 2.437 2.480 21,780 -0.00(-0.04%)
Apr 20, 2017 2.509 2.422 2.481 75,370 +0.04(+1.76%)
Apr 19, 2017 2.547 2.558 2.423 2.438 82,783 -0.18(-6.71%)
Apr 18, 2017 2.670 2.690 2.599 2.614 30,968 -0.04(-1.37%)
Apr 17, 2017 2.960 2.980 2.641 2.650 46,497 -0.33(-11.19%)
Apr 13, 2017 3.085 3.085 2.960 2.984 14,500 -0.09(-2.87%)
Apr 12, 2017 2.890 3.073 2.890 3.072 24,172 +0.24(+8.56%)
Apr 11, 2017 2.812 2.853 2.810 2.830 14,835 +0.07(+2.57%)
Apr 10, 2017 2.793 2.820 2.759 2.759 4,259 -0.09(-3.19%)
Apr 07, 2017 2.896 2.896 2.750 2.850 21,260 +0.10(+3.64%)
Apr 06, 2017 2.853 2.853 2.745 2.750 27,350 -0.07(-2.53%)
Apr 05, 2017 2.837 2.886 2.795 2.821 49,950 -0.09(-3.07%)
Apr 04, 2017 2.910 2.930 2.880 2.911 95,395 -0.01(-0.35%)
Apr 03, 2017 3.000 3.006 2.920 2.921 11,040 -0.09(-2.96%)
Mar 31, 2017 2.999 3.060 2.993 3.010 16,910 +0.01(+0.33%)
Mar 30, 2017 3.027 3.027 3.000 3.000 6,025 -0.05(-1.64%)
Mar 29, 2017 3.022 3.070 3.022 3.050 6,225 +0.00(+0.16%)
Mar 28, 2017 3.204 3.204 3.030 3.045 20,460 -0.12(-3.64%)
Mar 27, 2017 3.180 3.180 3.110 3.160 17,758 +0.02(+0.60%)
Mar 24, 2017 3.137 3.189 3.121 3.141 21,944 +0.04(+1.32%)
Mar 23, 2017 3.100 3.153 3.020 3.100 14,635 -0.09(-2.71%)
Mar 22, 2017 3.278 3.278 3.186 3.186 26,232 -0.12(-3.48%)
Mar 21, 2017 3.190 3.377 3.190 3.301 12,284 +0.18(+5.77%)
Mar 20, 2017 3.128 3.148 3.102 3.121 4,495 -0.01(-0.29%)
Mar 17, 2017 3.430 3.430 3.114 3.130 29,052 -0.27(-7.91%)
Mar 16, 2017 3.410 3.459 3.358 3.399 39,288 -0.00(-0.06%)
Mar 15, 2017 3.010 3.420 3.010 3.401 34,272 +0.40(+13.33%)
Mar 14, 2017 3.206 3.300 2.970 3.001 32,635 -0.22(-6.80%)
Mar 13, 2017 3.066 3.240 3.063 3.220 68,217 +0.15(+4.89%)
Mar 10, 2017 2.965 3.070 2.880 3.070 47,478 +0.13(+4.36%)
Mar 09, 2017 3.011 3.018 2.913 2.942 74,235 -0.06(-1.94%)
Mar 08, 2017 3.020 3.020 2.966 3.000 30,281 -0.02(-0.81%)
Mar 07, 2017 2.993 3.048 2.918 3.025 19,880 +0.02(+0.75%)
Mar 06, 2017 3.163 3.187 2.994 3.002 14,975 -0.21(-6.59%)
Mar 03, 2017 3.116 3.214 2.998 3.214 21,210 +0.15(+5.03%)
Mar 02, 2017 3.463 3.463 3.060 3.060 32,331 -0.45(-12.82%)
Mar 01, 2017 3.278 3.535 3.247 3.510 36,019 +0.16(+4.74%)
Feb 28, 2017 3.560 3.584 3.351 3.351 24,520 -0.16(-4.52%)
Feb 27, 2017 3.906 3.979 3.510 3.510 56,263 -0.37(-9.51%)
Feb 24, 2017 4.141 4.141 3.844 3.879 16,430 -0.21(-5.04%)
Feb 23, 2017 4.047 4.085 4.043 4.085 9,570 +0.09(+2.37%)
Feb 22, 2017 3.980 4.006 3.823 3.990 11,027 -0.00(-0.02%)
Feb 21, 2017 3.995 4.069 3.986 3.991 40,097 -0.23(-5.35%)
Feb 17, 2017 4.217 4.217 4.217 0 -0.10(-2.39%)
Feb 16, 2017 4.049 4.350 4.049 4.320 29,807 +0.28(+6.93%)
Feb 15, 2017 4.001 4.046 4.001 4.040 4,335 -0.02(-0.57%)
Feb 14, 2017 4.081 4.099 3.997 4.063 11,550 +0.03(+0.82%)
Feb 13, 2017 4.018 4.070 3.994 4.030 27,180 -0.03(-0.80%)
Feb 10, 2017 3.810 4.160 3.810 4.062 168,943 +0.20(+5.24%)
Feb 09, 2017 3.965 3.980 3.800 3.860 18,541 +0.00(+0.00%)
Feb 08, 2017 4.000 4.088 3.840 3.860 265,986 -0.09(-2.37%)
Feb 07, 2017 3.732 4.000 3.732 3.954 65,006 +0.23(+6.29%)
Feb 06, 2017 3.528 3.756 3.522 3.720 57,771 +0.24(+7.04%)
Feb 03, 2017 3.390 3.475 3.353 3.475 17,160 +0.10(+2.82%)
Feb 02, 2017 3.390 3.404 3.360 3.380 20,245 +0.04(+1.24%)
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.