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

Condor Gold Plc (TSX: COG )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2020 0.8500 0.8500 0.8500 0 +0.13(+18.06%)
Nov 30, 2020 0.7200 0.7200 0.7200 0.7200 1,900 +0.00(+0.00%)
Nov 25, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Nov 24, 2020 0.7100 0.7100 0.7100 0.7100 550 -0.06(-7.79%)
Nov 19, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Nov 18, 2020 0.8700 0.8700 0.7700 0.7700 2,549 -0.18(-18.95%)
Nov 17, 2020 0.9500 0.9500 0.9500 0.9500 1,000 +0.04(+4.40%)
Nov 16, 2020 0.8200 0.9100 0.8200 0.9100 3,620 +0.13(+16.67%)
Nov 12, 2020 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Nov 09, 2020 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Nov 06, 2020 0.8000 0.8000 0.8000 255 +0.00(+0.00%)
Nov 05, 2020 0.7500 0.8000 0.7500 0.8000 12,500 +0.00(+0.00%)
Nov 04, 2020 0.8000 0.8000 0.8000 0.8000 8,000 +0.05(+6.67%)
Nov 03, 2020 0.7600 0.7600 0.7500 0.7500 8,000 -0.05(-6.25%)
Oct 29, 2020 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Oct 28, 2020 0.7500 0.7500 0.7500 0.7500 500 -0.05(-6.25%)
Oct 27, 2020 0.8400 0.8400 0.8000 0.8000 7,783 -0.04(-4.76%)
Oct 26, 2020 0.7900 0.8400 0.7900 0.8400 4,000 +0.13(+18.31%)
Oct 23, 2020 0.7400 0.7400 0.7100 0.7100 20,600 -0.03(-4.05%)
Oct 22, 2020 0.7400 0.7400 0.7400 0.7400 1,000 -0.10(-11.90%)
Oct 21, 2020 0.8400 0.8400 0.8400 0.8400 750 +0.05(+6.33%)
Oct 20, 2020 0.7900 0.7900 0.7900 0.7900 3,000 -0.02(-2.47%)
Oct 19, 2020 0.6500 0.8100 0.6500 0.8100 3,255 -0.05(-5.81%)
Oct 15, 2020 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Oct 09, 2020 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Oct 07, 2020 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Oct 06, 2020 0.8600 0.9000 0.8600 0.9000 3,500 -0.01(-1.10%)
Oct 05, 2020 0.8600 0.9100 0.8600 0.9100 22,000 +0.03(+3.41%)
Oct 02, 2020 0.8800 0.8800 0.8800 0.8800 2,500 +0.02(+2.33%)
Oct 01, 2020 0.8600 0.8600 0.8600 0.8600 1,018 +0.01(+1.18%)
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%)
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.