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 (%)
May 31, 2018 2.912 2.912 2.783 2.783 80,426 -0.13(-4.55%)
May 30, 2018 2.914 2.946 2.880 2.916 13,937 +0.05(+1.65%)
May 29, 2018 2.726 2.868 2.701 2.868 7,790 +0.07(+2.40%)
May 25, 2018 2.801 2.801 2.801 0 +0.00(+0.04%)
May 24, 2018 2.786 2.800 2.770 2.800 11,216 +0.01(+0.24%)
May 23, 2018 2.821 2.830 2.793 2.793 2,250 -0.05(-1.65%)
May 22, 2018 2.941 2.990 2.840 2.840 14,932 -0.06(-2.07%)
May 21, 2018 2.954 2.990 2.900 2.900 974 -0.04(-1.34%)
May 18, 2018 2.921 2.959 2.900 2.939 17,809 +0.04(+1.36%)
May 17, 2018 2.888 2.900 2.876 2.900 11,200 +0.06(+1.99%)
May 16, 2018 2.845 2.886 2.833 2.844 15,123 -0.04(-1.27%)
May 15, 2018 2.810 2.880 2.800 2.880 10,870 +0.05(+1.89%)
May 14, 2018 2.865 2.888 2.827 2.827 14,683 -0.03(-1.17%)
May 11, 2018 2.824 2.881 2.824 2.860 45,068 +0.01(+0.49%)
May 10, 2018 2.885 2.885 2.800 2.846 49,740 -0.02(-0.53%)
May 09, 2018 2.885 2.885 2.840 2.861 51,050 +0.01(+0.35%)
May 08, 2018 2.836 2.890 2.800 2.851 72,090 -0.05(-1.87%)
May 07, 2018 2.834 2.916 2.803 2.905 7,745 +0.02(+0.57%)
May 04, 2018 2.850 2.890 2.840 2.889 16,875 +0.06(+2.08%)
May 03, 2018 2.827 2.830 2.801 2.830 6,510 +0.01(+0.35%)
May 02, 2018 2.728 2.820 2.680 2.820 8,388 +0.10(+3.55%)
May 01, 2018 2.710 2.750 2.710 2.723 1,500 -0.01(-0.28%)
Apr 30, 2018 2.752 2.752 2.710 2.731 123,898 +0.03(+1.15%)
Apr 27, 2018 2.840 2.840 2.700 2.700 8,136 -0.15(-5.26%)
Apr 26, 2018 2.692 2.850 2.692 2.850 2,175 +0.14(+5.22%)
Apr 25, 2018 2.682 2.708 2.680 2.708 2,328 +0.01(+0.29%)
Apr 24, 2018 2.715 2.728 2.701 2.701 15,500 +0.01(+0.39%)
Apr 23, 2018 2.678 2.725 2.678 2.690 17,060 -0.05(-1.68%)
Apr 20, 2018 2.763 2.763 2.736 2.736 152,375 -0.06(-1.97%)
Apr 19, 2018 2.791 2.791 2.791 2.791 13,300 -0.02(-0.82%)
Apr 18, 2018 2.800 2.814 2.777 2.814 11,650 -0.02(-0.80%)
Apr 17, 2018 2.830 2.837 2.824 2.837 4,800 +0.04(+1.32%)
Apr 16, 2018 2.775 2.800 2.750 2.800 17,065 +0.04(+1.45%)
Apr 13, 2018 2.830 2.830 2.760 2.760 1,370 -0.04(-1.43%)
Apr 12, 2018 2.698 2.830 2.690 2.800 14,334 +0.07(+2.58%)
Apr 11, 2018 2.679 2.730 2.652 2.730 1,709 +0.09(+3.57%)
Apr 10, 2018 2.650 2.652 2.636 2.636 2,800 +0.03(+0.98%)
Apr 09, 2018 2.580 2.610 2.580 2.610 14,892 +0.02(+0.59%)
Apr 06, 2018 2.690 2.690 2.580 2.595 44,359 -0.10(-3.78%)
Apr 05, 2018 2.678 2.704 2.678 2.696 12,045 +0.02(+0.60%)
Apr 04, 2018 2.766 2.766 2.680 2.680 34,610 -0.11(-3.82%)
Apr 03, 2018 2.794 2.794 2.787 2.787 58,800 +0.01(+0.25%)
Apr 02, 2018 2.747 2.801 2.720 2.780 46,512 +0.04(+1.46%)
Mar 29, 2018 2.740 2.740 2.740 0 +0.05(+1.86%)
Mar 28, 2018 2.680 2.690 2.650 2.690 10,056 -0.06(-2.03%)
Mar 27, 2018 2.756 2.756 2.720 2.746 12,150 -0.02(-0.87%)
Mar 26, 2018 2.814 2.819 2.770 2.770 7,420 -0.09(-3.27%)
Mar 23, 2018 2.830 2.864 2.830 2.864 16,095 +0.14(+5.28%)
Mar 22, 2018 2.760 2.792 2.711 2.720 8,500 -0.07(-2.51%)
Mar 21, 2018 2.704 2.790 2.690 2.790 3,600 +0.13(+4.89%)
Mar 20, 2018 2.663 2.663 2.650 2.660 4,077 -0.04(-1.48%)
Mar 19, 2018 2.680 2.700 2.680 2.700 1,500 +0.03(+1.12%)
Mar 16, 2018 2.645 2.690 2.645 2.670 119,585 -0.02(-0.63%)
Mar 15, 2018 2.689 2.694 2.665 2.687 4,500 +0.00(+0.02%)
Mar 14, 2018 2.720 2.730 2.683 2.687 7,570 -0.01(-0.19%)
Mar 13, 2018 2.676 2.706 2.676 2.692 18,876 -0.05(-1.66%)
Mar 12, 2018 2.794 2.796 2.735 2.737 41,820 -0.06(-2.11%)
Mar 09, 2018 2.767 2.863 2.750 2.796 6,896 +0.03(+0.94%)
Mar 08, 2018 2.840 2.840 2.770 2.770 1,800 -0.09(-3.15%)
Mar 07, 2018 2.870 2.880 2.850 2.860 18,904 -0.03(-1.04%)
Mar 06, 2018 2.880 2.923 2.880 2.890 1,399 +0.01(+0.43%)
Mar 05, 2018 2.917 2.970 2.850 2.877 21,774 -0.11(-3.80%)
Mar 02, 2018 3.032 3.039 2.969 2.991 19,918 -0.03(-1.05%)
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.