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 -0.0100 (-1.89%)
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 (%)
Nov 30, 2021 0.5600 0.5700 0.5500 0.5700 8,010 +0.02(+3.64%)
Nov 29, 2021 0.5800 0.5800 0.5500 0.5500 10,125 -0.03(-5.17%)
Nov 26, 2021 0.5800 0.5800 0.5800 0.5800 2,040 -0.01(-1.69%)
Nov 25, 2021 0.5900 0.5900 0.5900 0.5900 4,500 +0.00(+0.00%)
Nov 24, 2021 0.5900 0.5900 0.5900 0.5900 4,450 +0.00(+0.00%)
Nov 23, 2021 0.6000 0.6000 0.5900 0.5900 17,782 -0.04(-6.35%)
Nov 22, 2021 0.6400 0.6400 0.6300 0.6300 1,307 +0.01(+1.61%)
Nov 19, 2021 0.6200 0.6200 0.6100 0.6200 11,540 -0.01(-1.59%)
Nov 18, 2021 0.6400 0.6300 0.6300 0.6300 15,001 -0.02(-3.08%)
Nov 17, 2021 0.6300 0.6500 0.6300 0.6500 2,505 +0.00(+0.00%)
Nov 16, 2021 0.6300 0.6500 0.6200 0.6500 11,589 +0.02(+3.17%)
Nov 15, 2021 0.6200 0.6300 0.6200 0.6300 8,604 +0.03(+5.00%)
Nov 12, 2021 0.6500 0.6500 0.6000 0.6000 18,850 +0.00(+0.00%)
Nov 11, 2021 0.6000 0.7100 0.6000 0.6000 13,867 +0.00(+0.00%)
Nov 09, 2021 0.6200 0.6200 0.6000 0.6000 6,000 -0.08(-11.76%)
Nov 08, 2021 0.6700 0.6800 0.6700 0.6800 2,520 +0.06(+9.68%)
Nov 05, 2021 0.6400 0.6400 0.6200 0.6200 61,156 -0.04(-6.06%)
Nov 04, 2021 0.6600 0.6600 0.6600 0.6600 6,283 -0.02(-2.94%)
Oct 29, 2021 0.6800 0.6800 0.6800 3 -0.02(-2.86%)
Oct 27, 2021 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
Oct 25, 2021 0.7000 0.7000 0.7000 15 +0.03(+4.48%)
Oct 22, 2021 0.7100 0.7200 0.6700 0.6700 12,005 -0.04(-5.63%)
Oct 21, 2021 0.6600 0.7100 0.6600 0.7100 12,513 -0.01(-1.39%)
Oct 20, 2021 0.7200 0.7200 0.7200 0.7200 501 +0.06(+9.09%)
Oct 19, 2021 0.6600 0.6600 0.6600 0.6600 1,320 +0.01(+1.54%)
Oct 18, 2021 0.6600 0.6800 0.6400 0.6500 5,895 -0.06(-8.45%)
Oct 15, 2021 0.7400 0.7400 0.7100 0.7100 1,997 +0.01(+1.43%)
Oct 14, 2021 0.7300 0.7500 0.6300 0.7000 11,246 +0.06(+9.37%)
Oct 13, 2021 0.6500 0.6500 0.6400 0.6400 42,034 -0.05(-7.25%)
Oct 12, 2021 0.7000 0.7000 0.6900 0.6900 3,826 +0.00(+0.00%)
Oct 08, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 07, 2021 0.6800 0.7000 0.6800 0.7000 8,216 -0.05(-6.67%)
Oct 05, 2021 0.7500 0.7500 0.7500 50 +0.01(+1.35%)
Oct 04, 2021 0.7400 0.7400 0.7400 0.7400 500 +0.07(+10.45%)
Sep 30, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Sep 24, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Sep 21, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 20, 2021 0.7700 0.7700 0.7500 0.7500 11,500 -0.05(-6.25%)
Sep 17, 2021 0.7700 0.8000 0.7700 0.8000 4,000 +0.07(+9.59%)
Sep 16, 2021 0.7300 0.7300 0.7300 0.7300 1,500 -0.05(-6.41%)
Sep 14, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 13, 2021 0.7800 0.7800 0.7800 0.7800 9,224 -0.02(-2.50%)
Sep 07, 2021 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Sep 02, 2021 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Aug 25, 2021 0.8000 0.8000 0.8000 0 +0.12(+17.65%)
Aug 23, 2021 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Aug 20, 2021 0.7400 0.7400 0.7300 0.7300 3,150 -0.01(-1.35%)
Aug 19, 2021 0.7600 0.7600 0.7400 0.7400 6,000 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Aug 11, 2021 0.8900 0.8900 0.7200 0.7800 45,474 +0.00(+0.00%)
Aug 04, 2021 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Jul 23, 2021 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Jul 22, 2021 0.8000 0.8100 0.8000 0.8000 1,900 +0.01(+1.27%)
Jul 21, 2021 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-1.25%)
Jul 19, 2021 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jul 09, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 06, 2021 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
Jun 28, 2021 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jun 25, 2021 0.9100 0.9100 0.9000 0.9000 5,500 +0.00(+0.00%)
Jun 16, 2021 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Jun 15, 2021 0.9200 0.9600 0.9200 0.9600 10,840 +0.06(+6.67%)
Jun 11, 2021 0.9000 0.9000 0.9000 300 +0.02(+2.27%)
Jun 09, 2021 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 01, 2021 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
May 28, 2021 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
May 27, 2021 0.8400 0.8400 0.8400 0.8400 2,000 +0.00(+0.00%)
May 26, 2021 0.8500 0.8500 0.8000 0.8400 7,500 -0.03(-3.45%)
May 19, 2021 0.8700 0.8700 0.8700 0 -0.07(-7.45%)
May 18, 2021 0.9400 0.9400 0.9400 0.9400 2,500 +0.00(+0.00%)
May 17, 2021 0.8700 0.9400 0.8700 0.9400 32,800 +0.12(+14.63%)
May 12, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 10, 2021 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
May 07, 2021 0.8700 0.8700 0.8700 0.8700 2,149 +0.00(+0.00%)
May 06, 2021 0.8700 0.8700 0.8700 0.8700 16,000 +0.02(+2.35%)
May 03, 2021 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Apr 30, 2021 1.000 1.000 1.000 30 +0.00(+0.00%)
Apr 29, 2021 1.080 1.080 1.000 1.000 18,227 +0.20(+25.00%)
Apr 26, 2021 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Apr 23, 2021 0.9000 0.9000 0.9000 0.9000 500 +0.06(+7.14%)
Apr 21, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Apr 19, 2021 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Apr 05, 2021 0.8900 0.8900 0.8900 0 -0.05(-5.32%)
Mar 29, 2021 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Mar 26, 2021 0.9100 0.9300 0.9000 0.9000 4,503 -0.08(-8.16%)
Mar 25, 2021 0.9800 0.9800 0.9800 0.9800 1,300 +0.01(+1.03%)
Mar 23, 2021 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Mar 19, 2021 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Mar 15, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 11, 2021 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Mar 10, 2021 0.8900 0.9400 0.8900 0.9300 17,000 +0.12(+14.81%)
Mar 08, 2021 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 04, 2021 0.8100 0.8100 0.8100 0 -0.07(-7.95%)
Mar 03, 2021 0.8800 0.8800 0.8500 0.8800 15,600 -0.01(-1.12%)
Mar 02, 2021 0.8900 0.8900 0.8900 0.8900 5,450 -0.01(-1.11%)
Mar 01, 2021 0.9500 0.9500 0.9000 0.9000 14,500 -0.05(-5.26%)
Feb 26, 2021 0.9500 0.9500 0.9500 0.9500 5,260 +0.01(+1.06%)
Feb 25, 2021 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Feb 23, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 22, 2021 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Feb 19, 2021 0.9500 0.9500 0.9200 0.9500 5,500 +0.00(+0.00%)
Feb 18, 2021 0.9500 0.9500 0.8900 0.9500 12,500 +0.00(+0.00%)
Feb 17, 2021 0.9500 0.9500 0.9500 0.9500 11,100 +0.01(+1.06%)
Feb 16, 2021 0.9400 0.9400 0.9400 0.9400 5,000 +0.04(+4.44%)
Feb 12, 2021 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Feb 11, 2021 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Feb 10, 2021 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Feb 08, 2021 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Feb 05, 2021 0.9000 0.9000 0.8800 0.8800 3,100 -0.02(-2.22%)
Feb 04, 2021 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Feb 03, 2021 0.8800 0.9000 0.8800 0.9000 7,000 -0.02(-2.17%)
Feb 02, 2021 0.9200 0.9200 0.9200 0.9200 1,200 +0.00(+0.00%)
Feb 01, 2021 0.9200 0.9200 0.9200 0.9200 3,600 +0.00(+0.00%)
Jan 29, 2021 0.9000 0.9200 0.8800 0.9200 5,059 +0.03(+3.37%)
Jan 28, 2021 0.9000 0.9000 0.8900 0.8900 5,750 -0.01(-1.11%)
Jan 27, 2021 0.9600 0.9600 0.9000 0.9000 13,100 -0.14(-13.46%)
Jan 26, 2021 1.040 1.040 1.040 1.040 600 -0.05(-4.59%)
Jan 22, 2021 1.090 1.090 1.090 0 +0.09(+9.00%)
Jan 21, 2021 1.050 1.050 1.000 1.000 4,400 -0.05(-4.76%)
Jan 20, 2021 1.050 1.090 1.000 1.050 33,250 -0.04(-3.67%)
Jan 19, 2021 1.190 1.190 1.000 1.090 42,756 -0.06(-5.22%)
Jan 18, 2021 1.050 1.200 1.050 1.150 23,200 +0.15(+15.00%)
Jan 15, 2021 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Jan 13, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 12, 2021 1.000 1.000 1.000 10 +0.00(+0.00%)
Jan 11, 2021 1.000 1.000 1.000 1.000 18,500 -0.04(-3.85%)
Jan 08, 2021 0.9800 1.040 0.9800 1.040 13,600 +0.06(+6.12%)
Jan 07, 2021 0.9600 1.050 0.9600 0.9800 5,180 +0.01(+1.03%)
Jan 06, 2021 0.9700 0.9700 0.9600 0.9700 13,100 +0.01(+1.04%)
Jan 05, 2021 0.9600 0.9600 0.9600 0.9600 800 +0.06(+6.67%)
Jan 04, 2021 0.9000 0.9000 0.9000 20 +0.00(+0.00%)
Dec 30, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 29, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Dec 23, 2020 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Dec 22, 2020 0.8800 0.8800 0.8800 0.8800 1,700 +0.03(+3.53%)
Dec 21, 2020 0.8500 0.8500 0.8500 0.8500 1,000 +0.04(+4.94%)
Dec 18, 2020 0.8300 0.8300 0.7600 0.8100 18,850 -0.07(-7.95%)
Dec 16, 2020 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Dec 15, 2020 0.8200 0.8200 0.8200 0.8200 1,500 -0.06(-6.82%)
Dec 11, 2020 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Dec 08, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 07, 2020 0.8500 0.9300 0.8500 0.9300 4,301 +0.08(+9.41%)
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.