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 (%)
Jun 28, 2019 2.900 2.915 2.850 2.910 18,500 +0.01(+0.31%)
Jun 27, 2019 2.794 2.930 2.794 2.901 49,425 +0.02(+0.73%)
Jun 26, 2019 2.750 2.940 2.740 2.880 56,255 +0.05(+1.62%)
Jun 25, 2019 2.890 2.910 2.739 2.834 253,031 +0.06(+2.34%)
Jun 24, 2019 2.510 2.773 2.510 2.770 54,528 +0.30(+12.01%)
Jun 21, 2019 2.480 2.483 2.448 2.473 10,000 -0.01(-0.29%)
Jun 20, 2019 2.500 2.591 2.476 2.480 111,626 +0.14(+6.12%)
Jun 19, 2019 2.316 2.338 2.240 2.337 29,421 +0.00(+0.09%)
Jun 18, 2019 2.343 2.350 2.290 2.335 41,465 +0.00(+0.21%)
Jun 17, 2019 2.257 2.330 2.230 2.330 13,050 +0.11(+4.95%)
Jun 14, 2019 2.213 2.326 2.195 2.220 37,500 +0.02(+0.88%)
Jun 13, 2019 2.120 2.220 2.120 2.201 14,480 +0.08(+3.76%)
Jun 12, 2019 2.080 2.121 2.063 2.121 77,350 +0.05(+2.40%)
Jun 11, 2019 2.020 2.071 2.020 2.071 9,075 +0.04(+1.77%)
Jun 10, 2019 2.027 2.060 2.008 2.035 6,425 -0.04(-2.10%)
Jun 07, 2019 2.070 2.080 2.050 2.079 4,200 +0.02(+0.88%)
Jun 06, 2019 2.065 2.084 2.043 2.061 2,362 -0.01(-0.46%)
Jun 05, 2019 2.080 2.090 2.041 2.070 25,875 +0.04(+1.79%)
Jun 04, 2019 1.939 2.050 1.939 2.034 42,510 +0.10(+5.40%)
Jun 03, 2019 1.926 1.936 1.900 1.929 26,476 +0.03(+1.55%)
May 31, 2019 1.910 1.930 1.892 1.900 34,200 +0.00(+0.00%)
May 30, 2019 1.933 1.940 1.900 1.900 4,965 -0.03(-1.32%)
May 29, 2019 1.910 1.925 1.900 1.925 1,100 +0.05(+2.41%)
May 28, 2019 1.962 1.962 1.880 1.880 12,131 -0.10(-5.22%)
May 24, 2019 1.920 1.984 1.900 1.984 3,000 +0.08(+4.39%)
May 23, 2019 1.885 1.900 1.860 1.900 17,650 +0.02(+1.03%)
May 22, 2019 1.900 1.910 1.860 1.881 24,963 -0.05(-2.55%)
May 21, 2019 1.964 1.964 1.930 1.930 8,186 -0.02(-1.03%)
May 20, 2019 1.950 1.950 1.950 1.950 700 +0.03(+1.55%)
May 17, 2019 1.980 1.980 1.900 1.920 32,500 -0.06(-3.02%)
May 16, 2019 2.030 2.035 1.960 1.980 24,100 +0.01(+0.51%)
May 15, 2019 2.030 2.030 1.953 1.970 3,000 -0.07(-3.24%)
May 14, 2019 2.049 2.049 1.990 2.036 15,342 -0.01(-0.47%)
May 13, 2019 1.999 2.050 1.999 2.046 12,310 +0.05(+2.41%)
May 10, 2019 1.986 2.010 1.970 1.997 6,400 -0.02(-0.80%)
May 09, 2019 1.970 2.047 1.970 2.014 1,750 -0.00(-0.16%)
May 08, 2019 2.000 2.017 2.000 2.017 23,850 +0.09(+4.50%)
May 07, 2019 1.910 1.969 1.910 1.930 9,125 -0.02(-1.03%)
May 06, 2019 1.983 1.983 1.950 1.950 7,150 -0.02(-1.02%)
May 03, 2019 2.030 2.030 1.970 1.970 16,000 -0.01(-0.46%)
May 02, 2019 2.000 2.000 1.961 1.979 15,250 -0.03(-1.52%)
May 01, 2019 2.030 2.030 2.000 2.010 18,000 -0.04(-1.97%)
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%)
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.