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 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%)
Oct 04, 2022 0.4700 0.5500 0.4700 0.5500 10,788 +0.06(+12.24%)
Sep 30, 2022 0.4900 157 -0.04(-7.55%)
Sep 29, 2022 0.5300 0.5300 0.5300 0.5300 725 -0.02(-3.64%)
Sep 28, 2022 0.4900 0.5900 0.4900 0.5500 4,480 +0.12(+26.44%)
Sep 23, 2022 0.4350 40 +0.00(+0.00%)
Sep 20, 2022 0.4350 0 -0.01(-2.25%)
Sep 19, 2022 0.4700 0.4700 0.4100 0.4450 3,035 +0.04(+11.25%)
Sep 16, 2022 0.4000 0.4000 0.4000 0.4000 8,286 +0.00(+0.00%)
Sep 15, 2022 0.4100 0.4100 0.4000 0.4000 11,300 -0.09(-18.37%)
Sep 14, 2022 0.4900 0.4900 0.4900 0.4900 1,000 +0.03(+6.52%)
Sep 13, 2022 0.4800 0.4800 0.4600 0.4600 4,841 -0.05(-9.80%)
Sep 12, 2022 0.4200 0.5700 0.4200 0.5100 15,481 +0.13(+34.21%)
Sep 07, 2022 0.3800 0 -0.03(-6.17%)
Sep 06, 2022 0.4050 0.4050 0.4050 0.4050 1,615 +0.06(+15.71%)
Sep 01, 2022 0.3500 0 -0.05(-12.50%)
Aug 30, 2022 0.4000 0.4000 642 +0.05(+14.29%)
Aug 29, 2022 0.3400 0.3900 0.3400 0.3500 4,153 -0.06(-13.58%)
Aug 26, 2022 0.4050 0.4050 0.4050 0.4050 3,294 +0.06(+15.71%)
Aug 19, 2022 0.3500 0 -0.04(-10.26%)
Aug 17, 2022 0.3900 25 -0.02(-4.88%)
Aug 16, 2022 0.4100 0.4100 0.4100 0.4100 560 +0.00(+0.00%)
Aug 10, 2022 0.4100 59 +0.05(+13.89%)
Aug 09, 2022 0.3600 0.3600 0.3600 0.3600 565 -0.06(-14.29%)
Aug 08, 2022 0.4200 0.4200 0.4200 0.4200 47,941 +0.00(+0.00%)
Aug 05, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.09(+27.27%)
Aug 04, 2022 0.3300 0.3300 0.3300 0.3300 36,500 +0.00(+0.00%)
Aug 03, 2022 0.3300 0.3300 0.3300 0.3300 79,500 +0.00(+0.00%)
Aug 02, 2022 0.3250 0.3300 0.3250 0.3300 62,075 +0.02(+6.45%)
Jul 29, 2022 0.3100 0 -0.02(-6.06%)
Jul 26, 2022 0.3300 10 +0.00(+0.00%)
Jul 25, 2022 0.3300 0.3300 0.3300 0.3300 17,511 -0.01(-2.94%)
Jul 22, 2022 0.3400 0.3400 0.3400 0.3400 29,500 -0.01(-4.23%)
Jul 18, 2022 0.3550 24 +0.00(+0.00%)
Jul 15, 2022 0.3550 0.3550 0.3550 0.3550 2,050 +0.00(+0.00%)
Jul 12, 2022 0.3550 0 -0.01(-2.74%)
Jul 07, 2022 0.3650 0 -0.01(-1.35%)
Jul 06, 2022 0.3700 0.3700 0.3700 0.3700 3,002 +0.03(+10.45%)
Jul 04, 2022 0.3350 2 -0.03(-9.46%)
Jun 30, 2022 0.3700 0 -0.01(-2.63%)
Jun 27, 2022 0.3800 50 +0.00(+0.00%)
Jun 24, 2022 0.3900 0.3900 0.3800 0.3800 46,147 -0.01(-2.56%)
Jun 23, 2022 0.4000 0.4000 0.3900 0.3900 28,071 +0.00(+0.00%)
Jun 22, 2022 0.4350 0.4350 0.3900 0.3900 3,592 +0.01(+2.63%)
Jun 21, 2022 0.4250 0.4250 0.3800 0.3800 8,500 -0.07(-15.56%)
Jun 20, 2022 0.4200 0.4500 0.4200 0.4500 5,535 +0.00(+0.00%)
Jun 16, 2022 0.4500 0 -0.01(-1.10%)
Jun 14, 2022 0.4550 0 +0.04(+8.33%)
Jun 13, 2022 0.4550 0.4550 0.4200 0.4200 5,899 -0.04(-8.70%)
Jun 09, 2022 0.4600 0 -0.02(-4.17%)
Jun 08, 2022 0.4800 0.4800 0.4800 0.4800 1,423 -0.01(-1.03%)
Jun 07, 2022 0.4850 0.4850 0.4850 0.4850 2,500 +0.00(+0.00%)
Jun 02, 2022 0.4850 100 +0.00(+0.00%)
May 31, 2022 0.4850 0 -0.01(-1.02%)
May 30, 2022 0.4900 0.4900 0.4900 0.4900 1,800 +0.00(+0.00%)
May 27, 2022 0.4850 0.4900 0.4850 0.4900 99,000 +0.00(+0.00%)
May 26, 2022 0.4900 0.4900 0.4900 0.4900 7,500 +0.00(+0.00%)
May 24, 2022 0.4900 10 +0.01(+2.08%)
May 19, 2022 0.4800 0 -0.02(-4.00%)
May 18, 2022 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
May 17, 2022 0.5000 0.5000 0.5000 0.5000 36,000 +0.00(+0.00%)
May 16, 2022 0.5100 0.5100 0.5000 0.5000 54,585 -0.05(-9.09%)
May 12, 2022 0.5500 15 +0.02(+3.77%)
May 11, 2022 0.5300 0.5300 0.5300 0.5300 3,518 -0.03(-5.36%)
May 10, 2022 0.5600 0.5600 0.5600 0.5600 21,000 +0.03(+5.66%)
May 09, 2022 0.5300 0.5300 0.5300 0.5300 13,007 -0.03(-5.36%)
May 06, 2022 0.5600 0.5600 0.5600 0.5600 1,500 +0.05(+9.80%)
May 05, 2022 0.5600 0.5600 0.5100 0.5100 21,869 -0.05(-8.93%)
May 04, 2022 0.5300 0.5600 0.5300 0.5600 42,954 +0.03(+5.66%)
May 03, 2022 0.5700 0.5700 0.5100 0.5300 37,680 -0.07(-11.67%)
May 02, 2022 0.5000 0.6000 0.5000 0.6000 5,300 +0.04(+7.14%)
Apr 25, 2022 0.5600 0 +0.00(+0.00%)
Apr 22, 2022 0.5500 0.5600 0.5500 0.5600 31,985 -0.03(-5.08%)
Apr 18, 2022 0.5900 400 +0.00(+0.00%)
Apr 13, 2022 0.5900 0 -0.05(-7.81%)
Apr 12, 2022 0.6400 0.6400 0.6400 0.6400 828 +0.01(+1.59%)
Apr 11, 2022 0.6400 0.6400 0.6300 0.6300 6,802 +0.01(+1.61%)
Apr 08, 2022 0.6100 0.6200 0.6100 0.6200 8,200 +0.06(+10.71%)
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.