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 +0.0700 (+14.29%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 26, 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 27, 2024 0.4400 0 -0.01(-2.22%)
Mar 26, 2024 0.4400 0.4800 0.4400 0.4500 36,264 +0.01(+2.27%)
Mar 25, 2024 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+10.00%)
Mar 21, 2024 0.4000 0 -0.04(-9.09%)
Mar 20, 2024 0.4300 0.4400 0.4100 0.4400 75,584 +0.03(+8.64%)
Mar 19, 2024 0.4050 0.4050 0.4050 0.4050 500 +0.00(+0.00%)
Mar 18, 2024 0.4050 0.4050 0.4050 0.4050 12,157 -0.02(-5.81%)
Mar 15, 2024 0.4300 0.4300 0.4300 0.4300 30,500 +0.02(+4.88%)
Mar 13, 2024 0.4100 0 +0.01(+2.50%)
Mar 12, 2024 0.4700 0.4700 0.4000 0.4000 34,923 -0.03(-6.98%)
Mar 11, 2024 0.4250 0.4300 0.4250 0.4300 1,661 -0.07(-14.00%)
Mar 08, 2024 0.4800 0.5000 0.4800 0.5000 9,100 +0.11(+28.21%)
Mar 07, 2024 0.3900 0.3900 0.3900 0.3900 5,500 +0.02(+5.41%)
Mar 06, 2024 0.3700 0.3700 0.3700 0.3700 4,500 -0.01(-2.63%)
Mar 04, 2024 0.3800 0.3800 778 +0.01(+2.70%)
Mar 01, 2024 0.3800 0.3800 0.3700 0.3700 5,935 -0.02(-5.13%)
Feb 28, 2024 0.3900 0 -0.01(-2.50%)
Feb 27, 2024 0.4000 0.4000 0.4000 0.4000 14,895 +0.00(+0.00%)
Feb 26, 2024 0.4100 0.4100 0.4000 0.4000 1,500 +0.00(+0.00%)
Feb 23, 2024 0.4100 0.4100 0.4000 0.4000 16,000 -0.01(-2.44%)
Feb 20, 2024 0.4100 0 -0.01(-2.38%)
Feb 16, 2024 0.4200 0 -0.05(-9.68%)
Feb 15, 2024 0.4650 0.4650 0.4650 0.4650 15,251 +0.00(+0.00%)
Feb 14, 2024 0.4650 0.4650 0.4650 0.4650 11,500 +0.01(+1.09%)
Feb 13, 2024 0.4650 0.4650 0.4500 0.4600 22,720 -0.04(-8.00%)
Feb 12, 2024 0.4800 0.5000 0.4800 0.5000 4,578 +0.00(+0.00%)
Feb 09, 2024 0.4400 0.5100 0.4400 0.5000 12,100 +0.09(+20.48%)
Feb 08, 2024 0.3900 0.4150 0.3900 0.4150 18,000 +0.01(+3.75%)
Feb 07, 2024 0.3900 0.4000 0.3900 0.4000 6,000 +0.02(+3.90%)
Feb 02, 2024 0.3850 0 +0.00(+0.00%)
Feb 01, 2024 0.3850 0.3850 0.3850 0.3850 5,500 +0.04(+10.00%)
Jan 30, 2024 0.3500 0 -0.02(-5.41%)
Jan 29, 2024 0.3700 0.3700 0.3700 0.3700 800 -0.01(-2.63%)
Jan 25, 2024 0.3800 0 -0.01(-2.56%)
Jan 24, 2024 0.3900 0.4000 0.3900 0.3900 16,000 +0.02(+5.41%)
Jan 23, 2024 0.3800 0.3800 0.3700 0.3700 14,000 -0.01(-2.63%)
Jan 22, 2024 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Jan 19, 2024 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Jan 17, 2024 0.3800 0 -0.01(-2.56%)
Jan 12, 2024 0.3900 0 -0.01(-2.50%)
Jan 11, 2024 0.3950 0.4000 0.3950 0.4000 26,170 +0.01(+2.56%)
Jan 10, 2024 0.3900 0.3900 0.3800 0.3900 20,000 +0.02(+5.41%)
Jan 09, 2024 0.3900 0.3900 0.3700 0.3700 12,465 +0.01(+2.78%)
Jan 08, 2024 0.3800 0.3800 0.3600 0.3600 52,100 -0.03(-7.69%)
Jan 05, 2024 0.3900 0.3900 0.3900 0.3900 7,735 +0.00(+0.00%)
Jan 04, 2024 0.3900 0.3900 0.3850 0.3900 21,200 +0.01(+1.30%)
Jan 03, 2024 0.4000 0.4000 0.3850 0.3850 39,293 -0.03(-8.33%)
Jan 02, 2024 0.4200 0.4200 0.4200 0.4200 92,229 -0.03(-6.67%)
Dec 29, 2023 0.4500 0 +0.00(+0.00%)
Dec 28, 2023 0.4500 0.4500 0.4200 0.4500 18,700 +0.00(+0.00%)
Dec 27, 2023 0.4200 0.4600 0.4200 0.4500 54,220 +0.03(+7.14%)
Dec 22, 2023 0.4200 0 +0.00(+0.00%)
Dec 21, 2023 0.4250 0.4250 0.4200 0.4200 47,225 -0.02(-3.45%)
Dec 20, 2023 0.4700 0.4700 0.4350 0.4350 28,544 -0.02(-3.33%)
Dec 19, 2023 0.4200 0.4700 0.4200 0.4500 38,960 +0.05(+12.50%)
Dec 18, 2023 0.3900 0.4000 0.3850 0.4000 31,932 +0.02(+5.26%)
Dec 15, 2023 0.3850 0.3900 0.3800 0.3800 19,150 +0.07(+20.63%)
Dec 13, 2023 0.3150 50 -0.08(-19.23%)
Dec 12, 2023 0.3100 0.3900 0.3100 0.3900 139,470 +0.07(+21.88%)
Dec 11, 2023 0.3000 0.3200 0.3000 0.3200 25,000 +0.04(+14.29%)
Dec 08, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.02(+7.69%)
Dec 07, 2023 0.2300 0.2600 0.2300 0.2600 1,200 -0.05(-16.13%)
Dec 06, 2023 0.3100 0.3100 0.3100 0.3100 520 +0.00(+0.00%)
Dec 05, 2023 0.2500 0.3300 0.2500 0.3100 11,000 +0.07(+29.17%)
Dec 04, 2023 0.2400 0.2400 0.2400 0.2400 24,092 +0.01(+6.67%)
Nov 27, 2023 0.2250 0 +0.01(+2.27%)
Nov 16, 2023 0.2200 8 +0.00(+0.00%)
Nov 15, 2023 0.2200 0.2200 0.2200 0.2200 1,509 -0.03(-12.00%)
Nov 14, 2023 0.2500 0.2500 0.2500 0.2500 1,000 +0.03(+13.64%)
Nov 10, 2023 0.2200 52 -0.02(-8.33%)
Nov 09, 2023 0.2600 0.2600 0.2250 0.2400 54,501 -0.02(-7.69%)
Nov 08, 2023 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Nov 06, 2023 0.2600 0 -0.01(-3.70%)
Nov 03, 2023 0.2700 0.2700 0.2700 0.2700 510 +0.00(+0.00%)
Nov 01, 2023 0.2700 0 +0.01(+3.85%)
Oct 31, 2023 0.2600 0.2600 0.2600 0.2600 8,000 -0.02(-7.14%)
Oct 30, 2023 0.2550 0.2800 0.2550 0.2800 38,700 +0.05(+21.74%)
Oct 27, 2023 0.3000 0.3000 0.2300 0.2300 57,184 -0.08(-25.81%)
Oct 26, 2023 0.3000 0.3100 0.3000 0.3100 21,000 +0.04(+14.81%)
Oct 25, 2023 0.3000 0.3000 0.2250 0.2700 69,397 -0.04(-12.90%)
Oct 24, 2023 0.3100 0.3100 0.3100 0.3100 14,000 -0.02(-4.62%)
Oct 20, 2023 0.3250 140 +0.00(+0.00%)
Oct 18, 2023 0.3250 0 -0.01(-1.52%)
Oct 17, 2023 0.3300 0.3300 0.3300 0.3300 8,050 +0.02(+6.45%)
Oct 13, 2023 0.3100 2 +0.01(+1.64%)
Oct 12, 2023 0.3050 0.3050 0.3050 0.3050 23,949 -0.02(-6.15%)
Oct 11, 2023 0.3250 0.3250 0.3250 0.3250 28,263 -0.01(-1.52%)
Oct 10, 2023 0.3300 0.3300 0.3300 0.3300 2,100 +0.00(+0.00%)
Oct 05, 2023 0.3300 0 -0.01(-2.94%)
Oct 04, 2023 0.3200 0.3400 0.3000 0.3400 27,190 -0.01(-4.23%)
Oct 02, 2023 0.3550 45 +0.01(+1.43%)
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%)
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.