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 (%)
Nov 30, 2017 2.360 2.360 2.338 2.338 10,018 -0.01(-0.48%)
Nov 29, 2017 2.384 2.390 2.340 2.349 8,710 -0.05(-2.17%)
Nov 28, 2017 2.440 2.450 2.400 2.401 8,550 -0.03(-1.18%)
Nov 27, 2017 2.468 2.468 2.410 2.430 4,900 -0.03(-1.03%)
Nov 24, 2017 2.466 2.470 2.451 2.455 20,500 +0.01(+0.58%)
Nov 22, 2017 2.430 2.452 2.430 2.441 14,048 +0.01(+0.46%)
Nov 21, 2017 2.413 2.440 2.410 2.430 3,920 +0.01(+0.54%)
Nov 20, 2017 2.440 2.440 2.413 2.417 1,525 -0.04(-1.58%)
Nov 17, 2017 2.463 2.500 2.446 2.456 12,730 -0.02(-0.62%)
Nov 16, 2017 2.478 2.482 2.447 2.471 6,640 +0.00(+0.16%)
Nov 15, 2017 2.467 2.467 2.429 2.467 2,506 +0.00(+0.02%)
Nov 14, 2017 2.480 2.480 2.455 2.467 5,000 -0.11(-4.09%)
Nov 13, 2017 2.573 2.580 2.470 2.572 22,362 -0.00(-0.06%)
Nov 10, 2017 2.526 2.574 2.526 2.574 520 +0.07(+2.98%)
Nov 09, 2017 2.473 2.515 2.473 2.499 4,850 +0.04(+1.43%)
Nov 08, 2017 2.494 2.494 2.464 2.464 15,755 +0.01(+0.30%)
Nov 07, 2017 2.458 2.458 2.420 2.457 5,510 -0.00(-0.15%)
Nov 06, 2017 2.478 2.478 2.456 2.460 7,300 +0.02(+0.73%)
Nov 03, 2017 2.459 2.459 2.391 2.442 39,305 +0.01(+0.51%)
Nov 02, 2017 2.395 2.430 2.388 2.430 62,480 +0.04(+1.47%)
Nov 01, 2017 2.431 2.431 2.395 2.395 3,995 -0.05(-2.07%)
Oct 31, 2017 2.439 2.450 2.439 2.445 1,100 -0.01(-0.33%)
Oct 30, 2017 2.440 2.453 2.440 2.453 11,800 +0.03(+1.19%)
Oct 27, 2017 2.378 2.425 2.378 2.425 7,347 +0.03(+1.28%)
Oct 26, 2017 2.440 2.450 2.379 2.394 22,200 -0.05(-1.85%)
Oct 25, 2017 2.500 2.500 2.439 2.439 29,425 -0.04(-1.63%)
Oct 24, 2017 2.490 2.503 2.466 2.479 65,550 -0.00(-0.05%)
Oct 23, 2017 2.470 2.485 2.451 2.481 15,600 -0.00(-0.12%)
Oct 20, 2017 2.483 2.508 2.481 2.484 20,720 -0.05(-1.96%)
Oct 19, 2017 2.590 2.590 2.500 2.533 18,600 -0.06(-2.48%)
Oct 18, 2017 2.760 2.762 2.598 2.598 20,439 -0.17(-6.22%)
Oct 17, 2017 2.750 2.770 2.736 2.770 28,590 +0.01(+0.36%)
Oct 16, 2017 2.730 2.840 2.730 2.760 42,795 -0.04(-1.48%)
Oct 13, 2017 2.849 2.864 2.801 2.801 13,405 -0.08(-2.68%)
Oct 12, 2017 2.770 2.880 2.770 2.879 69,280 +0.12(+4.50%)
Oct 11, 2017 2.760 2.780 2.755 2.755 7,050 -0.00(-0.07%)
Oct 10, 2017 2.694 2.780 2.694 2.757 59,456 +0.15(+5.62%)
Oct 09, 2017 2.800 2.830 2.500 2.610 7,515 -0.06(-2.39%)
Oct 06, 2017 2.580 2.674 2.551 2.674 69,102 +0.09(+3.67%)
Oct 05, 2017 2.546 2.579 2.545 2.579 2,050 +0.03(+1.34%)
Oct 04, 2017 2.626 2.626 2.535 2.545 20,200 -0.05(-1.95%)
Oct 03, 2017 2.618 2.640 2.571 2.596 24,067 +0.02(+0.60%)
Oct 02, 2017 2.440 2.580 2.434 2.580 34,625 +0.15(+6.34%)
Sep 29, 2017 2.440 2.440 2.412 2.426 7,800 +0.02(+0.67%)
Sep 28, 2017 2.401 2.440 2.394 2.410 100,400 +0.00(+0.00%)
Sep 27, 2017 2.470 2.470 2.400 2.410 58,478 -0.09(-3.60%)
Sep 26, 2017 2.592 2.592 2.500 2.500 90,185 -0.12(-4.46%)
Sep 25, 2017 2.557 2.617 2.526 2.617 17,722 +0.06(+2.26%)
Sep 22, 2017 2.540 2.571 2.540 2.559 10,400 +0.05(+1.99%)
Sep 21, 2017 2.502 2.541 2.480 2.509 9,000 +0.01(+0.36%)
Sep 20, 2017 2.518 2.630 2.500 2.500 37,950 +0.00(+0.07%)
Sep 19, 2017 2.471 2.498 2.471 2.498 5,520 +0.05(+1.97%)
Sep 18, 2017 2.536 2.562 2.450 2.450 59,361 -0.05(-1.98%)
Sep 15, 2017 2.568 2.568 2.499 2.499 9,400 -0.08(-3.20%)
Sep 14, 2017 2.557 2.582 2.553 2.582 2,200 +0.05(+2.06%)
Sep 13, 2017 2.639 2.639 2.500 2.530 34,794 -0.11(-4.32%)
Sep 12, 2017 2.600 2.670 2.600 2.644 3,950 +0.06(+2.24%)
Sep 11, 2017 2.640 2.649 2.586 2.586 8,118 -0.19(-6.90%)
Sep 08, 2017 2.700 2.800 2.700 2.778 12,725 +0.03(+1.05%)
Sep 07, 2017 2.740 2.799 2.724 2.749 4,232 -0.01(-0.51%)
Sep 06, 2017 2.840 2.840 2.744 2.763 169,511 -0.09(-3.11%)
Sep 05, 2017 2.919 2.919 2.844 2.852 9,480 -0.04(-1.32%)
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.