Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Condor Gold Plc (TSX: COG )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, May 22, 2024 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 (%)
Oct 30, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 29, 2018 0.5100 0.5100 0.5100 0.5100 6,000 -0.05(-8.93%)
Oct 26, 2018 0.5900 0.5900 0.5600 0.5600 2,000 -0.03(-5.08%)
Oct 25, 2018 0.5900 0.5900 0.5900 0.5900 2,400 -0.02(-3.28%)
Oct 23, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Oct 16, 2018 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Oct 11, 2018 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Oct 05, 2018 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Oct 02, 2018 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Oct 01, 2018 0.6100 0.6100 0.6100 0.6100 4,000 +0.03(+5.17%)
Sep 25, 2018 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Sep 24, 2018 0.5500 0.5500 0.5500 0.5500 1,700 -0.17(-23.61%)
Sep 19, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 21, 2018 0.7200 0.7200 0.7200 0 -0.14(-16.28%)
Aug 14, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Aug 10, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 09, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.07(+8.97%)
Aug 07, 2018 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Aug 02, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 30, 2018 0.7200 0.7200 0.7200 0 +0.11(+18.03%)
Jul 18, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jul 17, 2018 0.6500 0.6500 0.6400 0.6400 1,500 +0.08(+14.29%)
Jul 16, 2018 0.5600 0.5600 0.5600 0.5600 700 +0.01(+1.82%)
Jun 22, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 20, 2018 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jun 15, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jun 13, 2018 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jun 11, 2018 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Jun 05, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 28, 2018 0.7200 0.7200 0.7200 300 -0.02(-2.70%)
May 23, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
May 22, 2018 0.7400 0.7400 0.7300 0.7400 18,100 +0.00(+0.00%)
May 16, 2018 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
May 15, 2018 0.7800 0.7800 0.7800 0.7800 1,000 +0.01(+1.30%)
May 08, 2018 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
May 07, 2018 0.7300 0.7300 0.7300 0.7300 500 -0.12(-14.12%)
Apr 27, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 24, 2018 0.9000 0.9000 0.9000 0 -0.12(-11.76%)
Apr 16, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Apr 13, 2018 0.9800 1.030 0.9800 1.020 2,600 +0.05(+5.15%)
Apr 12, 2018 0.9700 0.9700 0.9700 0.9700 500 +0.15(+18.29%)
Apr 09, 2018 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Apr 02, 2018 0.9000 0.9000 0.9000 300 +0.10(+12.50%)
Mar 28, 2018 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Mar 23, 2018 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Mar 21, 2018 0.9000 0.9000 0.9000 484 +0.00(+0.00%)
Mar 20, 2018 0.9000 0.9000 0.9000 0.9000 575 +0.00(+0.00%)
Mar 19, 2018 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 14, 2018 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Mar 12, 2018 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Mar 07, 2018 0.9500 0.9500 0.9500 225 +0.04(+4.40%)
Mar 06, 2018 0.9100 0.9100 0.9100 0.9100 1,500 -0.09(-9.00%)
Mar 05, 2018 1.000 1.000 1.000 1.000 1,035 +0.09(+9.89%)
Mar 02, 2018 0.9100 0.9100 0.9100 0.9100 800 +0.00(+0.00%)
Feb 28, 2018 0.9100 0.9100 0.9100 400 +0.00(+0.00%)
Feb 27, 2018 0.9100 0.9200 0.9100 0.9100 3,500 +0.00(+0.00%)
Feb 26, 2018 1.060 1.060 0.9100 0.9100 4,240 -0.02(-2.15%)
Feb 20, 2018 0.9300 0.9300 0.9300 200 -0.09(-8.82%)
Feb 16, 2018 1.020 1.020 1.020 0 -0.03(-2.86%)
Feb 15, 2018 1.090 1.090 0.9000 1.050 24,138 +0.14(+15.38%)
Feb 14, 2018 1.080 1.080 0.9100 0.9100 5,440 -0.11(-10.78%)
Feb 13, 2018 1.080 1.090 1.000 1.020 19,058 +0.07(+7.37%)
Feb 12, 2018 0.9000 1.090 0.9000 0.9500 17,300 +0.17(+21.79%)
Feb 09, 2018 0.7400 0.7800 0.7400 0.7800 4,600 +0.04(+5.41%)
Feb 05, 2018 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Feb 02, 2018 0.9100 0.9100 0.4700 0.7200 46,020 -0.23(-24.21%)
Feb 01, 2018 0.9500 0.9500 0.9500 0.9500 500 -0.04(-4.04%)
Jan 31, 2018 0.9800 0.9900 0.9800 0.9900 9,300 +0.06(+6.45%)
Jan 30, 2018 1.050 1.050 0.9300 0.9300 7,700 -0.16(-14.68%)
Jan 29, 2018 1.190 1.190 1.050 1.090 16,490 -0.01(-0.91%)
Jan 26, 2018 1.330 1.330 1.050 1.100 2,710 +0.05(+4.76%)
Jan 25, 2018 1.150 1.150 1.050 1.050 4,614 -0.01(-0.94%)
Jan 24, 2018 1.120 1.120 1.000 1.060 20,910 -0.09(-7.83%)
Jan 23, 2018 1.450 1.450 1.150 1.150 35,200 -0.04(-3.36%)
Jan 22, 2018 1.400 1.400 1.110 1.190 43,845 -0.15(-11.19%)
Jan 19, 2018 1.600 1.740 1.190 1.340 48,683 -0.16(-10.67%)
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.