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 (%)
Sep 28, 2023 0.3500 0 +0.00(+0.00%)
Sep 27, 2023 0.3500 0.3500 0.3500 0.3500 23,000 +0.00(+0.00%)
Sep 26, 2023 0.3500 0.3500 0.3500 0.3500 12,500 -0.01(-1.41%)
Sep 25, 2023 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+1.43%)
Sep 22, 2023 0.3500 0.3500 0.3500 0.3500 55,000 -0.03(-6.67%)
Sep 20, 2023 0.3750 0 +0.02(+5.63%)
Sep 19, 2023 0.3800 0.3800 0.3500 0.3550 134,500 -0.03(-6.58%)
Sep 18, 2023 0.3800 0.3800 0.3800 0.3800 4,005 -0.01(-2.56%)
Sep 15, 2023 0.3900 0.3900 0.3900 0.3900 1,506 -0.02(-4.88%)
Sep 13, 2023 0.4100 3 +0.00(+0.00%)
Sep 07, 2023 0.4100 0 +0.01(+2.50%)
Sep 05, 2023 0.4000 5 -0.01(-3.61%)
Aug 31, 2023 0.4150 0 -0.02(-3.49%)
Aug 29, 2023 0.4300 0 +0.01(+2.38%)
Aug 28, 2023 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Aug 23, 2023 0.4000 0 -0.09(-19.19%)
Aug 18, 2023 0.4950 0 +0.02(+3.13%)
Aug 14, 2023 0.4800 250 +0.04(+9.09%)
Aug 11, 2023 0.4500 0.4500 0.4400 0.4400 14,097 +0.00(+0.00%)
Aug 10, 2023 0.4400 0.4400 0.4400 0.4400 5,018 +0.00(+0.00%)
Aug 09, 2023 0.4400 0.4400 0.4400 0.4400 4,000 +0.00(+0.00%)
Aug 08, 2023 0.4200 0.4400 0.4200 0.4400 18,981 +0.02(+4.76%)
Aug 04, 2023 0.4200 0 -0.04(-8.70%)
Aug 03, 2023 0.4700 0.4700 0.4600 0.4600 23,505 -0.01(-2.13%)
Aug 02, 2023 0.4600 0.4700 0.4600 0.4700 6,000 +0.01(+2.17%)
Aug 01, 2023 0.4600 0.4600 0.4600 0.4600 1,008 -0.01(-2.13%)
Jul 31, 2023 0.4700 0.4700 0.4700 0.4700 2,595 +0.04(+9.30%)
Jul 28, 2023 0.4250 0.4700 0.4250 0.4300 27,600 -0.04(-8.51%)
Jul 27, 2023 0.4650 0.4700 0.4650 0.4700 16,362 -0.01(-2.08%)
Jul 26, 2023 0.4600 0.4800 0.4400 0.4800 85,000 +0.03(+6.67%)
Jul 25, 2023 0.4600 0.4600 0.4500 0.4500 34,150 -0.02(-4.26%)
Jul 24, 2023 0.4350 0.4800 0.4350 0.4700 8,128 -0.03(-6.00%)
Jul 21, 2023 0.4400 0.5000 0.4350 0.5000 56,200 +0.09(+21.95%)
Jul 20, 2023 0.4100 0.4100 0.4100 0.4100 2,001 -0.02(-4.65%)
Jul 19, 2023 0.4200 0.4300 0.4200 0.4300 2,016 +0.03(+7.50%)
Jul 18, 2023 0.4000 0.4000 0.4000 0.4000 8,048 +0.01(+2.56%)
Jul 17, 2023 0.3900 0.3900 0.3900 0.3900 15,100 +0.03(+8.33%)
Jul 13, 2023 0.3600 10 -0.01(-2.70%)
Jul 12, 2023 0.3850 0.3900 0.3600 0.3700 102,075 -0.11(-22.92%)
Jul 07, 2023 0.4800 3 +0.08(+20.00%)
Jun 28, 2023 0.4000 490 -0.03(-8.05%)
Jun 27, 2023 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Jun 23, 2023 0.4350 100 -0.01(-1.14%)
Jun 22, 2023 0.4550 0.4550 0.3650 0.4400 6,404 -0.02(-3.30%)
Jun 21, 2023 0.4550 0.4550 0.4550 0.4550 5,200 +0.00(+0.00%)
Jun 19, 2023 0.4550 22 -0.01(-2.15%)
Jun 15, 2023 0.4650 28 -0.03(-6.06%)
Jun 14, 2023 0.4950 0.4950 0.4950 0.4950 2,500 -0.01(-1.00%)
Jun 13, 2023 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 12, 2023 0.5000 0.5000 0.5000 0.5000 1,500 +0.04(+8.70%)
Jun 09, 2023 0.4600 0.4600 0.4600 0.4600 14,000 -0.05(-9.80%)
Jun 08, 2023 0.5100 0.5100 0.5100 0.5100 1,000 +0.01(+2.00%)
Jun 06, 2023 0.5000 0 +0.04(+8.70%)
May 30, 2023 0.4600 100 -0.01(-2.13%)
May 25, 2023 0.4700 12 -0.03(-6.00%)
May 23, 2023 0.5000 0 +0.03(+6.38%)
May 18, 2023 0.4700 0 -0.05(-9.62%)
May 17, 2023 0.4600 0.5200 0.4600 0.5200 33,000 -0.04(-7.14%)
May 16, 2023 0.5000 0.5600 0.5000 0.5600 14,500 +0.06(+12.00%)
May 15, 2023 0.5000 0.5000 0.5000 0.5000 21,503 -0.02(-3.85%)
May 12, 2023 0.5200 0.5200 0.5200 0.5200 7,000 +0.02(+4.00%)
May 11, 2023 0.5300 0.5300 0.5000 0.5000 74,036 -0.01(-1.96%)
May 09, 2023 0.5100 3 -0.04(-7.27%)
May 08, 2023 0.5500 0.5500 0.5500 0.5500 2,600 +0.01(+1.85%)
May 05, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
May 02, 2023 0.5400 58 +0.00(+0.00%)
May 01, 2023 0.5400 0.5400 0.5400 0.5400 12,986 +0.00(+0.00%)
Apr 28, 2023 0.5400 0.5400 0.5400 0.5400 1,550 -0.02(-3.57%)
Apr 25, 2023 0.5600 80 +0.00(+0.00%)
Apr 24, 2023 0.5700 0.5700 0.5600 0.5600 12,332 +0.03(+5.66%)
Apr 21, 2023 0.5300 0.5300 0.5300 0.5300 12,975 -0.04(-7.02%)
Apr 20, 2023 0.5800 0.5800 0.5300 0.5700 6,003 +0.06(+11.76%)
Apr 19, 2023 0.5600 0.5600 0.5100 0.5100 1,525 +0.00(+0.00%)
Apr 17, 2023 0.5100 0 -0.02(-3.77%)
Apr 14, 2023 0.5300 0.5300 0.5300 0.5300 4,811 +0.04(+8.16%)
Apr 13, 2023 0.4900 0.4900 0.4900 0.4900 10,500 -0.04(-7.55%)
Apr 12, 2023 0.5500 0.5500 0.5300 0.5300 91,748 +0.00(+0.00%)
Apr 11, 2023 0.4900 0.5300 0.4900 0.5300 57,161 +0.09(+20.45%)
Apr 10, 2023 0.4600 0.4600 0.4400 0.4400 7,102 -0.02(-4.35%)
Apr 06, 2023 0.4600 0 +0.00(+0.00%)
Apr 05, 2023 0.4750 0.4750 0.4350 0.4600 7,776 +0.01(+1.10%)
Apr 04, 2023 0.4550 0.4550 0.4550 0.4550 10,008 +0.01(+1.11%)
Apr 03, 2023 0.4400 0.4500 0.4400 0.4500 40,304 +0.03(+7.14%)
Mar 30, 2023 0.4200 0 +0.00(+0.00%)
Mar 29, 2023 0.4400 0.4400 0.4200 0.4200 13,500 -0.02(-4.55%)
Mar 28, 2023 0.4450 0.4550 0.4400 0.4400 138,100 +0.00(+0.00%)
Mar 27, 2023 0.4300 0.4400 0.4300 0.4400 17,338 +0.01(+2.33%)
Mar 24, 2023 0.4400 0.4400 0.4300 0.4300 1,788 +0.02(+4.88%)
Mar 23, 2023 0.4100 0.4100 0.4100 0.4100 177,128 -0.01(-2.38%)
Mar 22, 2023 0.4300 0.4300 0.4200 0.4200 33,615 +0.00(+0.00%)
Mar 21, 2023 0.4200 0.4200 0.4200 0.4200 1,500 -0.03(-6.67%)
Mar 20, 2023 0.4600 0.4600 0.4500 0.4500 9,321 +0.03(+7.14%)
Mar 17, 2023 0.4400 0.4750 0.4200 0.4200 68,338 -0.01(-2.33%)
Mar 16, 2023 0.4050 0.4300 0.4000 0.4300 31,430 +0.02(+6.17%)
Mar 15, 2023 0.4500 0.4900 0.4000 0.4050 139,348 -0.00(-1.22%)
Mar 14, 2023 0.3350 0.4100 0.3300 0.4100 215,260 +0.13(+46.43%)
Mar 13, 2023 0.2750 0.2850 0.2750 0.2800 42,537 +0.01(+1.82%)
Mar 10, 2023 0.2750 0.2750 0.2750 0.2750 6,001 +0.02(+5.77%)
Mar 09, 2023 0.2750 0.2750 0.2600 0.2600 5,407 +0.00(+0.00%)
Mar 03, 2023 0.2600 0 -0.01(-1.89%)
Mar 01, 2023 0.2650 250 -0.02(-5.36%)
Feb 23, 2023 0.2800 10 -0.01(-3.45%)
Feb 21, 2023 0.2900 2 +0.00(+0.00%)
Feb 17, 2023 0.2900 0 +0.00(+0.00%)
Feb 13, 2023 0.2900 0 -0.01(-1.69%)
Feb 10, 2023 0.2950 0.2950 0.2950 0.2950 40,500 +0.00(+0.00%)
Feb 09, 2023 0.2950 0.2950 0.2950 0.2950 1,500 +0.00(+0.00%)
Feb 08, 2023 0.2950 0.2950 0.2900 0.2950 50,135 +0.00(+0.00%)
Feb 07, 2023 0.3050 0.3050 0.2950 0.2950 44,750 -0.03(-7.81%)
Feb 06, 2023 0.3000 0.3200 0.3000 0.3200 8,902 -0.01(-3.03%)
Feb 03, 2023 0.3300 0.3300 0.3300 0.3300 36,501 +0.02(+6.45%)
Feb 02, 2023 0.3200 0.3200 0.3100 0.3100 64,600 -0.02(-4.62%)
Feb 01, 2023 0.3600 0.3600 0.3250 0.3250 58,000 +0.00(+0.00%)
Jan 31, 2023 0.3300 0.3300 0.3250 0.3250 15,093 +0.02(+4.84%)
Jan 30, 2023 0.3450 0.3450 0.3100 0.3100 69,700 -0.03(-10.14%)
Jan 27, 2023 0.3650 0.3650 0.3450 0.3450 44,000 -0.01(-1.43%)
Jan 26, 2023 0.3500 0.3500 0.3500 0.3500 57,060 +0.00(+0.00%)
Jan 25, 2023 0.3200 0.3500 0.3200 0.3500 22,000 +0.03(+9.37%)
Jan 24, 2023 0.3300 0.3300 0.3200 0.3200 2,500 -0.01(-1.54%)
Jan 20, 2023 0.3250 1 -0.02(-4.41%)
Jan 18, 2023 0.3400 0 +0.02(+4.62%)
Jan 16, 2023 0.3250 26 +0.01(+1.56%)
Jan 13, 2023 0.3200 0.3200 0.3200 0.3200 4,010 +0.00(+0.00%)
Jan 10, 2023 0.3200 0 +0.00(+0.00%)
Jan 09, 2023 0.3000 0.3400 0.3000 0.3200 14,120 -0.01(-1.54%)
Jan 06, 2023 0.3000 0.3500 0.3000 0.3250 22,000 +0.03(+8.33%)
Jan 05, 2023 0.3100 0.3100 0.3000 0.3000 5,330 +0.00(+0.00%)
Jan 04, 2023 0.3000 0.3300 0.3000 0.3000 62,308 -0.01(-1.64%)
Dec 29, 2022 0.3050 12 -0.01(-3.17%)
Dec 28, 2022 0.3150 0.3150 0.3100 0.3150 17,141 +0.00(+0.00%)
Dec 23, 2022 0.3150 0 +0.00(+0.00%)
Dec 22, 2022 0.3100 0.3150 0.3100 0.3150 4,500 +0.00(+0.00%)
Dec 21, 2022 0.3150 0.3150 0.3150 0.3150 1,529 -0.03(-7.35%)
Dec 13, 2022 0.3400 0 +0.01(+3.03%)
Dec 12, 2022 0.3750 0.3750 0.3200 0.3300 21,872 -0.01(-2.94%)
Dec 09, 2022 0.3000 0.3500 0.2900 0.3400 28,247 +0.04(+13.33%)
Dec 08, 2022 0.3100 0.3250 0.3000 0.3000 96,000 -0.01(-3.23%)
Dec 07, 2022 0.3100 0.3100 0.3100 0.3100 7,600 +0.01(+3.33%)
Dec 06, 2022 0.3100 0.3100 0.3000 0.3000 12,839 -0.02(-4.76%)
Dec 05, 2022 0.3250 0.3250 0.3150 0.3150 4,250 +0.02(+5.00%)
Dec 02, 2022 0.3100 0.3100 0.3000 0.3000 4,345 -0.01(-3.23%)
Dec 01, 2022 0.3200 0.3200 0.3100 0.3100 5,024 -0.03(-7.46%)
Nov 30, 2022 0.3100 0.3350 0.3000 0.3350 52,600 +0.01(+1.52%)
Nov 28, 2022 0.3300 100 +0.00(+0.00%)
Nov 25, 2022 0.3300 0.3300 0.3300 0.3300 4,100 -0.01(-2.94%)
Nov 24, 2022 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Nov 23, 2022 0.3500 0.3500 0.3300 0.3300 31,299 -0.01(-1.49%)
Nov 22, 2022 0.3500 0.3500 0.3350 0.3350 53,371 -0.01(-2.90%)
Nov 21, 2022 0.3450 0.3450 0.3450 0.3450 530 +0.01(+4.55%)
Nov 18, 2022 0.3500 0.3500 0.3300 0.3300 62,831 -0.01(-2.94%)
Nov 17, 2022 0.3500 0.3600 0.3400 0.3400 19,237 -0.06(-15.00%)
Nov 16, 2022 0.4000 0.4000 0.4000 0.4000 1,002 +0.02(+3.90%)
Nov 15, 2022 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-3.75%)
Nov 11, 2022 0.4000 115 +0.00(+0.00%)
Nov 10, 2022 0.4000 0.4000 0.4000 0.4000 500 +0.02(+3.90%)
Nov 09, 2022 0.3850 0.3850 0.3850 0.3850 3,158 -0.02(-3.75%)
Nov 08, 2022 0.4000 0.4000 0.4000 0.4000 20,269 +0.01(+2.56%)
Nov 07, 2022 0.3900 0.3900 0.3900 0.3900 1,090 +0.02(+5.41%)
Nov 04, 2022 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Nov 01, 2022 0.3700 8 -0.02(-5.13%)
Oct 31, 2022 0.3900 0.3900 0.3900 0.3900 5,022 -0.01(-2.50%)
Oct 27, 2022 0.4000 172 +0.02(+5.26%)
Oct 26, 2022 0.3900 0.3900 0.3700 0.3800 8,341 -0.03(-7.32%)
Oct 25, 2022 0.4700 0.4700 0.4000 0.4100 26,507 -0.09(-18.00%)
Oct 24, 2022 0.5400 0.5400 0.5000 0.5000 1,000 -0.02(-3.85%)
Oct 21, 2022 0.4700 0.5200 0.4700 0.5200 32,789 +0.01(+1.96%)
Oct 20, 2022 0.3900 0.5100 0.3900 0.5100 2,003 +0.05(+10.87%)
Oct 19, 2022 0.4600 0.4600 0.4600 0.4600 12,560 -0.05(-9.80%)
Oct 07, 2022 0.5100 391 +0.00(+0.00%)
Oct 05, 2022 0.5100 88 -0.04(-7.27%)
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.