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

Condor Gold Plc (TSX: COG )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 (%)
May 29, 2020 0.7300 0.8000 0.7300 0.8000 1,238 -0.04(-4.76%)
May 28, 2020 0.8400 0.8400 0.8400 100 +0.00(+0.00%)
May 27, 2020 0.7200 0.8400 0.7200 0.8400 1,369 -0.12(-12.50%)
May 26, 2020 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
May 22, 2020 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
May 21, 2020 1.010 1.010 0.9000 0.9000 6,500 -0.15(-14.29%)
May 20, 2020 1.050 1.050 1.050 1.050 275 +0.00(+0.00%)
May 19, 2020 1.050 1.050 0.9300 1.050 4,979 +0.15(+16.67%)
May 15, 2020 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
May 14, 2020 1.100 1.100 0.9500 0.9500 9,690 +0.10(+11.76%)
May 13, 2020 0.7000 0.8500 0.7000 0.8500 19,589 +0.15(+21.43%)
May 11, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 08, 2020 0.7500 0.7500 0.7000 0.7000 10,511 +0.00(+0.00%)
May 07, 2020 0.7100 0.7500 0.7000 0.7000 4,410 +0.08(+12.90%)
May 06, 2020 0.5500 0.6800 0.5500 0.6200 7,088 +0.07(+12.73%)
May 05, 2020 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
May 04, 2020 0.5700 0.5800 0.5500 0.5500 10,923 -0.02(-3.51%)
Apr 30, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 29, 2020 0.5800 0.5800 0.5700 0.5700 12,500 +0.19(+50.00%)
Apr 28, 2020 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Apr 27, 2020 0.3800 0.5800 0.3700 0.3700 25,600 -0.12(-24.49%)
Apr 21, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 20, 2020 0.4900 0.4900 0.4900 0.4900 14,000 +0.00(+0.00%)
Apr 17, 2020 0.4900 0.4900 0.4900 0.4900 1,500 +0.00(+0.00%)
Apr 16, 2020 0.4900 0.4900 0.4900 0.4900 1,000 -0.03(-5.77%)
Apr 14, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 09, 2020 0.5000 0.5000 0.5000 0 +0.07(+16.28%)
Apr 06, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Mar 31, 2020 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
Mar 30, 2020 0.4800 0.4800 0.4800 0.4800 1,000 -0.06(-11.11%)
Mar 26, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Mar 25, 2020 0.5700 0.5700 0.5300 0.5300 11,458 +0.15(+39.47%)
Mar 17, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Mar 16, 2020 0.3700 0.3700 0.3700 0.3700 18,000 -0.03(-7.50%)
Mar 13, 2020 0.4000 0.4100 0.4000 0.4000 10,000 -0.03(-6.98%)
Mar 12, 2020 0.5100 0.5100 0.4300 0.4300 10,000 -0.13(-23.21%)
Mar 11, 2020 0.5700 0.5800 0.5600 0.5600 37,500 +0.01(+1.82%)
Mar 10, 2020 0.5400 0.5500 0.5400 0.5500 92,500 +0.03(+5.77%)
Mar 09, 2020 0.5200 0.5200 0.5200 0.5200 2,443 -0.04(-7.14%)
Mar 06, 2020 0.5500 0.5600 0.5500 0.5600 16,900 +0.01(+1.82%)
Mar 05, 2020 0.5500 0.5500 0.5100 0.5500 25,000 +0.07(+14.58%)
Mar 03, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Feb 28, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 26, 2020 0.4600 0.4600 0.4600 0 -0.11(-19.30%)
Feb 25, 2020 0.5800 0.5800 0.5700 0.5700 4,500 -0.01(-1.72%)
Feb 24, 2020 0.7000 0.7000 0.5800 0.5800 7,000 +0.15(+34.88%)
Feb 21, 2020 0.4300 0.4300 0.4300 0.4300 500 +0.02(+4.88%)
Feb 07, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 04, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Feb 03, 2020 0.3900 0.3900 0.3900 0.3900 500 +0.05(+14.71%)
Jan 31, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jan 28, 2020 0.3400 0.3400 0.3400 0.3400 500 -0.09(-20.93%)
Jan 23, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 22, 2020 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+7.50%)
Jan 08, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jan 07, 2020 0.3900 0.3900 0.3900 0.3900 2,000 -0.04(-9.30%)
Dec 31, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 30, 2019 0.4400 0.4400 0.4300 0.4300 7,000 +0.05(+13.16%)
Dec 05, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 29, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 28, 2019 0.3800 0.3800 0.3800 0.3800 600 +0.00(+0.00%)
Nov 12, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2019 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Oct 31, 2019 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Oct 30, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Oct 28, 2019 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Oct 25, 2019 0.4200 0.4200 0.4200 0.4200 500 -0.04(-8.70%)
Oct 17, 2019 0.4600 0.4600 0.4600 0 +0.11(+31.43%)
Oct 11, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Oct 10, 2019 0.3600 0.3600 0.3600 11 +0.00(+0.00%)
Oct 02, 2019 0.3600 0.3600 0.3600 0 -0.09(-20.00%)
Sep 30, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 19, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Sep 18, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 16, 2019 0.4500 0.4500 0.4500 0 -0.07(-13.46%)
Sep 03, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 29, 2019 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Aug 28, 2019 0.5800 0.5900 0.5000 0.5000 38,500 +0.06(+13.64%)
Aug 27, 2019 0.4200 0.4400 0.4200 0.4400 2,500 +0.06(+15.79%)
Aug 23, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Aug 20, 2019 0.3500 0.3500 0.3500 0 -0.09(-20.45%)
Aug 19, 2019 0.4400 0.4400 0.4400 0.4400 35,000 +0.03(+7.32%)
Aug 15, 2019 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Aug 14, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.01(+2.38%)
Aug 12, 2019 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Aug 09, 2019 0.3500 0.3500 0.3500 0.3500 34,000 +0.00(+0.00%)
Aug 08, 2019 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 31, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2019 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Jul 25, 2019 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Jul 24, 2019 0.3100 0.3100 0.3100 160 +0.00(+0.00%)
Jul 19, 2019 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Jul 18, 2019 0.3000 0.3400 0.3000 0.3400 10,599 -0.02(-5.56%)
Jul 17, 2019 0.3500 0.3600 0.3500 0.3600 3,000 +0.03(+9.09%)
Jul 15, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jul 12, 2019 0.3500 0.3500 0.3500 400 +0.00(+0.00%)
Jul 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 21, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 20, 2019 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
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.