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

Continental Gold (OP: CGOOF )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 2.860 2.870 2.722 2.756 33,954 -0.16(-5.35%)
Sep 27, 2019 2.910 2.967 2.880 2.912 31,400 -0.09(-3.03%)
Sep 26, 2019 3.050 3.070 3.002 3.002 19,640 -0.06(-2.01%)
Sep 25, 2019 3.300 3.300 3.050 3.064 39,058 -0.17(-5.34%)
Sep 24, 2019 3.124 3.300 3.118 3.237 9,854 +0.12(+3.74%)
Sep 23, 2019 3.120 3.163 3.090 3.120 31,597 +0.12(+3.87%)
Sep 20, 2019 2.940 3.040 2.937 3.004 32,800 +0.07(+2.34%)
Sep 19, 2019 2.975 2.975 2.904 2.935 25,041 -0.01(-0.27%)
Sep 18, 2019 2.980 3.050 2.940 2.943 18,895 -0.07(-2.22%)
Sep 17, 2019 2.964 3.030 2.960 3.010 374,316 +0.06(+2.03%)
Sep 16, 2019 2.905 3.000 2.870 2.950 41,324 +0.07(+2.43%)
Sep 13, 2019 3.031 3.031 2.860 2.880 45,600 -0.12(-4.00%)
Sep 12, 2019 3.070 3.090 2.986 3.000 66,924 +0.04(+1.24%)
Sep 11, 2019 2.900 2.970 2.900 2.963 18,070 +0.07(+2.36%)
Sep 10, 2019 2.904 3.008 2.890 2.895 8,391 -0.06(-2.19%)
Sep 09, 2019 2.988 2.999 2.830 2.960 113,486 +0.05(+1.57%)
Sep 06, 2019 2.970 3.040 2.900 2.914 68,100 -0.13(-4.14%)
Sep 05, 2019 3.235 3.235 3.021 3.040 28,297 -0.20(-6.17%)
Sep 04, 2019 3.224 3.265 3.130 3.240 36,393 +0.03(+0.93%)
Sep 03, 2019 3.200 3.600 3.150 3.210 57,485 +0.10(+3.31%)
Aug 30, 2019 3.130 3.135 3.044 3.107 36,900 -0.02(-0.73%)
Aug 29, 2019 3.270 3.301 3.111 3.130 46,221 -0.18(-5.32%)
Aug 28, 2019 3.335 3.404 3.280 3.306 44,860 -0.03(-0.93%)
Aug 27, 2019 3.280 3.357 3.230 3.337 21,610 +0.06(+1.74%)
Aug 26, 2019 3.263 3.348 3.220 3.280 85,293 +0.06(+1.91%)
Aug 23, 2019 3.070 3.240 3.070 3.219 78,100 +0.17(+5.71%)
Aug 22, 2019 3.093 3.108 3.045 3.045 9,309 -0.04(-1.14%)
Aug 21, 2019 3.060 3.092 3.000 3.080 30,524 +0.01(+0.33%)
Aug 20, 2019 3.018 3.070 3.000 3.070 19,843 +0.05(+1.82%)
Aug 19, 2019 3.090 3.090 2.940 3.015 43,709 -0.09(-3.01%)
Aug 16, 2019 3.207 3.207 3.109 3.109 17,600 -0.13(-4.05%)
Aug 15, 2019 3.240 3.290 3.190 3.240 63,380 +0.02(+0.62%)
Aug 14, 2019 3.217 3.330 3.210 3.220 88,436 +0.00(+0.15%)
Aug 13, 2019 3.375 3.382 3.171 3.215 109,818 -0.11(-3.25%)
Aug 12, 2019 3.459 3.480 3.321 3.323 62,368 -0.02(-0.50%)
Aug 09, 2019 3.440 3.440 3.312 3.340 51,000 -0.08(-2.34%)
Aug 08, 2019 3.330 3.450 3.323 3.420 25,441 +0.00(+0.00%)
Aug 07, 2019 3.280 3.506 3.200 3.420 183,019 +0.20(+6.16%)
Aug 06, 2019 3.230 3.250 3.115 3.221 121,593 +0.02(+0.67%)
Aug 05, 2019 3.700 3.900 3.070 3.200 129,205 +0.13(+4.23%)
Aug 02, 2019 3.050 3.170 3.026 3.070 33,900 +0.05(+1.79%)
Aug 01, 2019 2.872 3.020 2.865 3.016 64,517 +0.07(+2.24%)
Jul 31, 2019 3.050 3.050 2.873 2.950 68,806 -0.10(-3.23%)
Jul 30, 2019 3.030 3.070 3.020 3.049 69,157 +0.05(+1.62%)
Jul 29, 2019 3.000 3.030 2.960 3.000 18,131 +0.01(+0.32%)
Jul 26, 2019 3.040 3.059 2.982 2.990 21,600 -0.05(-1.69%)
Jul 25, 2019 3.068 3.103 2.950 3.042 121,707 -0.02(-0.51%)
Jul 24, 2019 3.170 3.190 3.055 3.057 4,021 -0.00(-0.16%)
Jul 23, 2019 3.270 3.270 2.947 3.062 139,922 -0.24(-7.37%)
Jul 22, 2019 3.280 3.350 3.250 3.306 71,870 +0.04(+1.10%)
Jul 19, 2019 3.250 3.330 3.170 3.270 151,900 +0.12(+3.97%)
Jul 18, 2019 3.100 3.195 3.060 3.145 38,460 +0.06(+1.86%)
Jul 17, 2019 3.060 3.120 3.060 3.088 42,126 +0.07(+2.26%)
Jul 16, 2019 3.090 3.090 3.019 3.019 36,913 -0.07(-2.28%)
Jul 15, 2019 3.065 3.130 3.031 3.090 63,021 +0.04(+1.44%)
Jul 12, 2019 3.090 3.090 3.029 3.046 45,400 -0.04(-1.42%)
Jul 11, 2019 3.095 3.106 3.030 3.090 145,252 -0.01(-0.36%)
Jul 10, 2019 3.150 3.150 3.061 3.101 37,391 +0.07(+2.39%)
Jul 09, 2019 3.010 3.029 2.900 3.029 21,250 +0.06(+1.86%)
Jul 08, 2019 3.110 3.110 2.973 2.973 97,327 -0.12(-3.83%)
Jul 05, 2019 2.897 3.100 2.750 3.092 79,000 +0.08(+2.71%)
Jul 03, 2019 3.010 3.020 2.934 3.010 72,900 +0.00(+0.02%)
Jul 02, 2019 2.807 3.020 2.788 3.009 65,901 +0.21(+7.48%)
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.