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 (%)
Jan 31, 2020 4.120 4.130 4.120 4.120 49,400 -0.01(-0.23%)
Jan 30, 2020 4.122 4.130 4.120 4.130 58,392 +0.01(+0.24%)
Jan 29, 2020 4.144 4.150 4.120 4.120 38,174 -0.03(-0.72%)
Jan 28, 2020 4.142 4.150 4.132 4.150 10,527 +0.02(+0.42%)
Jan 27, 2020 4.148 4.148 4.133 4.133 7,252 -0.02(-0.42%)
Jan 24, 2020 4.162 4.170 4.150 4.150 7,000 +0.00(+0.00%)
Jan 23, 2020 4.160 4.160 4.150 4.150 5,550 +0.01(+0.24%)
Jan 22, 2020 4.157 4.170 4.140 4.140 25,005 -0.02(-0.49%)
Jan 21, 2020 4.160 4.160 4.140 4.160 18,399 +0.00(+0.01%)
Jan 17, 2020 4.153 4.160 4.150 4.160 23,900 +0.00(+0.00%)
Jan 16, 2020 4.152 4.160 4.150 4.160 29,349 +0.01(+0.14%)
Jan 15, 2020 4.141 4.160 4.141 4.154 18,236 -0.02(-0.38%)
Jan 14, 2020 4.150 4.170 4.140 4.170 13,332 +0.00(+0.12%)
Jan 13, 2020 4.155 4.165 4.145 4.165 2,100 +0.01(+0.31%)
Jan 10, 2020 4.150 4.160 4.140 4.152 11,700 +0.02(+0.39%)
Jan 09, 2020 4.130 4.136 4.120 4.136 23,781 -0.02(-0.58%)
Jan 08, 2020 4.191 4.191 4.150 4.160 5,623 -0.03(-0.72%)
Jan 07, 2020 4.125 4.190 4.118 4.190 32,725 +0.07(+1.70%)
Jan 06, 2020 4.110 4.139 4.070 4.120 53,703 +0.01(+0.24%)
Jan 03, 2020 4.120 4.127 4.110 4.110 160,600 +0.01(+0.23%)
Jan 02, 2020 4.103 4.120 4.092 4.101 57,571 -0.01(-0.23%)
Dec 31, 2019 4.100 4.120 4.090 4.110 107,900 +0.04(+0.87%)
Dec 30, 2019 4.050 4.080 4.050 4.075 65,195 +0.01(+0.36%)
Dec 27, 2019 4.068 4.076 4.054 4.060 28,700 +0.00(+0.00%)
Dec 26, 2019 4.040 4.060 4.020 4.060 32,200 -0.00(-0.00%)
Dec 24, 2019 4.035 4.070 4.035 4.060 10,500 +0.02(+0.45%)
Dec 23, 2019 4.049 4.060 4.038 4.042 53,656 -0.02(-0.44%)
Dec 20, 2019 4.064 4.064 4.030 4.060 14,100 -0.01(-0.30%)
Dec 19, 2019 4.050 4.115 4.050 4.072 22,105 -0.03(-0.68%)
Dec 18, 2019 4.100 4.100 4.090 4.100 42,530 +0.02(+0.49%)
Dec 17, 2019 4.070 4.093 4.070 4.080 15,319 -0.02(-0.55%)
Dec 16, 2019 4.055 4.110 4.055 4.102 196,568 +0.01(+0.30%)
Dec 13, 2019 4.060 4.100 4.060 4.090 49,900 +0.03(+0.74%)
Dec 12, 2019 4.072 4.080 4.060 4.060 18,122 -0.02(-0.49%)
Dec 11, 2019 3.950 4.080 3.950 4.080 225,871 +0.04(+0.89%)
Dec 10, 2019 4.140 4.140 4.040 4.044 41,998 +0.01(+0.20%)
Dec 09, 2019 4.020 4.040 4.020 4.036 103,071 +0.02(+0.40%)
Dec 06, 2019 4.061 4.061 4.020 4.020 61,800 -0.06(-1.47%)
Dec 05, 2019 4.060 4.090 4.060 4.080 142,947 +0.02(+0.49%)
Dec 04, 2019 4.007 4.060 4.007 4.060 681,448 +0.05(+1.25%)
Dec 03, 2019 4.030 4.030 3.980 4.010 715,689 -0.03(-0.75%)
Dec 02, 2019 4.010 4.050 3.930 4.040 7,210,423 +0.46(+12.96%)
Nov 29, 2019 3.340 3.600 3.340 3.577 84,500 +0.36(+11.09%)
Nov 27, 2019 3.233 3.240 3.170 3.220 24,900 -0.02(-0.62%)
Nov 26, 2019 3.132 3.240 3.132 3.240 46,565 +0.09(+3.02%)
Nov 25, 2019 3.130 3.164 3.070 3.145 27,920 -0.02(-0.79%)
Nov 22, 2019 3.170 3.181 3.160 3.170 15,200 +0.02(+0.63%)
Nov 21, 2019 3.150 3.310 3.110 3.150 46,569 -0.08(-2.48%)
Nov 20, 2019 3.200 3.240 3.145 3.230 32,065 -0.01(-0.31%)
Nov 19, 2019 3.174 3.355 3.063 3.240 40,785 +0.06(+1.89%)
Nov 18, 2019 3.250 3.250 3.095 3.180 43,921 -0.07(-2.15%)
Nov 15, 2019 3.350 3.350 3.242 3.250 20,500 -0.07(-2.11%)
Nov 14, 2019 3.218 3.320 3.218 3.320 49,544 +0.11(+3.43%)
Nov 13, 2019 3.203 3.260 3.198 3.210 122,675 +0.01(+0.35%)
Nov 12, 2019 3.074 3.199 3.010 3.199 16,401 +0.12(+3.89%)
Nov 11, 2019 3.050 3.097 3.027 3.079 60,066 +0.05(+1.61%)
Nov 08, 2019 2.953 3.060 2.930 3.030 22,700 +0.01(+0.33%)
Nov 07, 2019 3.050 3.060 2.920 3.020 77,006 -0.04(-1.31%)
Nov 06, 2019 3.060 3.078 3.040 3.060 7,057 -0.02(-0.65%)
Nov 05, 2019 3.000 3.103 2.990 3.080 50,522 -0.04(-1.15%)
Nov 04, 2019 3.240 3.240 3.110 3.116 31,426 -0.01(-0.22%)
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.