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: 12:33 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 (%)
Sep 29, 2020 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Sep 28, 2020 0.8300 0.8300 0.8300 0.8300 3,300 +0.08(+10.67%)
Sep 24, 2020 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Sep 23, 2020 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.50%)
Sep 22, 2020 0.8900 0.9000 0.8000 0.8000 14,689 -0.03(-3.61%)
Sep 21, 2020 0.8600 0.8600 0.8000 0.8300 6,975 -0.13(-13.54%)
Sep 18, 2020 0.9900 0.9900 0.9600 0.9600 5,299 -0.03(-3.03%)
Sep 17, 2020 1.100 1.100 0.9800 0.9900 24,850 -0.11(-10.00%)
Sep 16, 2020 1.200 1.200 1.100 1.100 17,910 -0.10(-8.33%)
Sep 15, 2020 1.250 1.250 1.190 1.200 4,900 -0.09(-6.98%)
Sep 14, 2020 1.050 1.310 1.050 1.290 6,365 -0.01(-0.77%)
Sep 10, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 09, 2020 1.400 1.400 1.200 1.300 2,300 +0.02(+1.56%)
Sep 08, 2020 1.200 1.400 1.180 1.280 3,900 +0.08(+6.67%)
Sep 04, 2020 1.200 1.200 1.200 0 -0.03(-2.44%)
Sep 03, 2020 1.150 1.230 1.150 1.230 7,400 +0.09(+7.89%)
Sep 02, 2020 1.140 1.140 1.140 1.140 500 +0.18(+18.75%)
Sep 01, 2020 0.9600 0.9600 0.9600 0.9600 600 +0.00(+0.00%)
Aug 27, 2020 0.9600 0.9600 0.9600 0 -0.09(-8.57%)
Aug 26, 2020 1.050 1.050 1.050 1.050 1,000 +0.08(+8.25%)
Aug 24, 2020 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Aug 21, 2020 1.090 1.090 0.9900 0.9900 9,500 -0.10(-9.17%)
Aug 20, 2020 1.090 1.090 1.090 1.090 11,000 +0.08(+7.92%)
Aug 19, 2020 1.400 1.400 1.010 1.010 9,283 -0.14(-12.17%)
Aug 18, 2020 1.150 1.200 1.150 1.150 13,500 +0.17(+17.35%)
Aug 13, 2020 0.9800 0.9800 0.9800 0 -0.17(-14.78%)
Aug 12, 2020 1.200 1.200 1.150 1.150 1,100 -0.05(-4.17%)
Aug 11, 2020 1.200 1.200 1.200 1.200 3,000 +0.00(+0.00%)
Aug 10, 2020 1.060 1.200 1.060 1.200 8,900 +0.14(+13.21%)
Aug 07, 2020 1.050 1.060 1.050 1.060 2,600 +0.06(+6.00%)
Aug 06, 2020 1.000 1.050 1.000 1.000 10,499 +0.01(+1.01%)
Aug 05, 2020 0.9800 0.9900 0.9800 0.9900 2,200 +0.00(+0.00%)
Aug 04, 2020 0.9300 0.9900 0.9300 0.9900 2,500 +0.07(+7.61%)
Jul 30, 2020 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Jul 29, 2020 1.050 1.050 0.9500 0.9500 7,000 -0.15(-13.64%)
Jul 28, 2020 1.100 1.100 1.100 1.100 2,350 +0.14(+14.58%)
Jul 27, 2020 0.8500 0.9900 0.8500 0.9600 6,300 -0.04(-4.00%)
Jul 23, 2020 1.000 1.000 1.000 0 +0.19(+23.46%)
Jul 22, 2020 0.8100 0.8100 0.8100 0.8100 5,000 -0.05(-5.81%)
Jul 21, 2020 0.8600 0.8600 0.8600 0.8600 7,533 +0.00(+0.00%)
Jul 20, 2020 0.8200 0.8600 0.7000 0.8600 17,200 +0.04(+4.88%)
Jul 17, 2020 0.8200 0.8200 0.8200 0.8200 2,000 +0.07(+9.33%)
Jul 14, 2020 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Jul 13, 2020 0.8000 0.8000 0.8000 52 +0.00(+0.00%)
Jul 10, 2020 0.8500 0.8500 0.8000 0.8000 2,200 -0.02(-2.44%)
Jul 09, 2020 1.000 1.000 0.7700 0.8200 9,900 -0.18(-18.00%)
Jul 08, 2020 0.6800 1.070 0.5500 1.000 10,000 +0.31(+44.93%)
Jun 29, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 25, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 24, 2020 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.00%)
Jun 23, 2020 0.6900 0.6900 0.6900 0.6900 14,200 +0.00(+0.00%)
Jun 18, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 15, 2020 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jun 12, 2020 0.6500 0.6900 0.6500 0.6800 2,000 +0.06(+9.68%)
Jun 10, 2020 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
Jun 09, 2020 0.7000 0.7000 0.7000 0.7000 4,000 -0.02(-2.78%)
Jun 08, 2020 0.7200 0.7200 0.7200 0.7200 5,242 +0.12(+20.00%)
Jun 05, 2020 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jun 03, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 02, 2020 0.6800 0.6800 0.6000 0.6500 7,600 -0.10(-13.33%)
Jun 01, 2020 0.7800 0.8000 0.7500 0.7500 5,000 -0.05(-6.25%)
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%)
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.