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 (%)
Feb 28, 2017 3.560 3.584 3.351 3.351 24,520 -0.16(-4.52%)
Feb 27, 2017 3.906 3.979 3.510 3.510 56,263 -0.37(-9.51%)
Feb 24, 2017 4.141 4.141 3.844 3.879 16,430 -0.21(-5.04%)
Feb 23, 2017 4.047 4.085 4.043 4.085 9,570 +0.09(+2.37%)
Feb 22, 2017 3.980 4.006 3.823 3.990 11,027 -0.00(-0.02%)
Feb 21, 2017 3.995 4.069 3.986 3.991 40,097 -0.23(-5.35%)
Feb 17, 2017 4.217 4.217 4.217 0 -0.10(-2.39%)
Feb 16, 2017 4.049 4.350 4.049 4.320 29,807 +0.28(+6.93%)
Feb 15, 2017 4.001 4.046 4.001 4.040 4,335 -0.02(-0.57%)
Feb 14, 2017 4.081 4.099 3.997 4.063 11,550 +0.03(+0.82%)
Feb 13, 2017 4.018 4.070 3.994 4.030 27,180 -0.03(-0.80%)
Feb 10, 2017 3.810 4.160 3.810 4.062 168,943 +0.20(+5.24%)
Feb 09, 2017 3.965 3.980 3.800 3.860 18,541 +0.00(+0.00%)
Feb 08, 2017 4.000 4.088 3.840 3.860 265,986 -0.09(-2.37%)
Feb 07, 2017 3.732 4.000 3.732 3.954 65,006 +0.23(+6.29%)
Feb 06, 2017 3.528 3.756 3.522 3.720 57,771 +0.24(+7.04%)
Feb 03, 2017 3.390 3.475 3.353 3.475 17,160 +0.10(+2.82%)
Feb 02, 2017 3.390 3.404 3.360 3.380 20,245 +0.04(+1.24%)
Feb 01, 2017 3.280 3.350 3.280 3.338 7,558 +0.03(+0.86%)
Jan 31, 2017 3.336 3.340 3.306 3.310 8,525 +0.03(+0.91%)
Jan 30, 2017 3.300 3.333 3.254 3.280 18,953 -0.02(-0.60%)
Jan 27, 2017 3.245 3.303 3.220 3.300 7,980 +0.05(+1.54%)
Jan 26, 2017 3.252 3.290 3.221 3.250 11,435 -0.07(-2.08%)
Jan 25, 2017 3.378 3.378 3.255 3.319 18,880 -0.01(-0.44%)
Jan 24, 2017 3.404 3.490 3.294 3.333 56,021 -0.05(-1.48%)
Jan 23, 2017 3.440 3.470 3.378 3.383 21,576 -0.03(-0.79%)
Jan 20, 2017 3.346 3.460 3.296 3.410 57,065 +0.06(+1.86%)
Jan 19, 2017 3.220 3.370 3.215 3.348 99,800 +0.14(+4.30%)
Jan 18, 2017 3.317 3.317 3.190 3.210 52,547 -0.10(-3.03%)
Jan 17, 2017 3.400 3.400 3.310 3.310 23,425 -0.06(-1.78%)
Jan 13, 2017 3.370 3.370 3.370 0 +0.02(+0.66%)
Jan 12, 2017 3.490 3.490 3.348 3.348 24,921 -0.06(-1.83%)
Jan 11, 2017 3.255 3.450 3.161 3.410 49,250 +0.15(+4.45%)
Jan 10, 2017 3.400 3.400 3.097 3.265 40,630 -0.12(-3.41%)
Jan 09, 2017 3.358 3.420 3.302 3.380 10,015 +0.07(+2.13%)
Jan 06, 2017 3.390 3.434 3.213 3.310 35,905 -0.14(-4.07%)
Jan 05, 2017 3.521 3.540 3.440 3.450 20,500 +0.08(+2.37%)
Jan 04, 2017 3.393 3.432 3.370 3.370 6,050 +0.02(+0.60%)
Jan 03, 2017 3.250 3.354 3.240 3.350 29,851 +0.03(+0.90%)
Dec 30, 2016 3.320 3.320 3.320 0 +0.19(+6.19%)
Dec 29, 2016 3.007 3.127 2.980 3.127 56,650 +0.28(+9.93%)
Dec 28, 2016 2.780 2.852 2.761 2.844 85,444 -0.04(-1.24%)
Dec 27, 2016 2.570 2.880 2.570 2.880 6,499 +0.17(+6.43%)
Dec 23, 2016 2.706 2.706 2.706 0 +0.01(+0.22%)
Dec 22, 2016 2.650 2.744 2.650 2.700 1,730 +0.02(+0.85%)
Dec 21, 2016 2.675 2.683 2.646 2.677 12,102 -0.03(-1.02%)
Dec 20, 2016 2.610 2.705 2.493 2.705 14,675 +0.11(+4.41%)
Dec 19, 2016 2.700 2.700 2.589 2.591 18,500 -0.19(-6.81%)
Dec 16, 2016 2.798 2.846 2.773 2.780 29,530 -0.03(-1.16%)
Dec 15, 2016 2.950 2.950 2.658 2.813 80,984 -0.19(-6.25%)
Dec 14, 2016 3.227 3.227 2.993 3.000 32,210 -0.19(-5.99%)
Dec 12, 2016 3.191 3.191 3.191 0 -0.06(-1.90%)
Dec 09, 2016 3.358 3.522 3.253 3.253 21,100 -0.12(-3.48%)
Dec 08, 2016 3.386 3.386 3.337 3.370 38,230 -0.00(-0.12%)
Dec 07, 2016 3.401 3.463 3.374 3.374 29,285 +0.15(+4.79%)
Dec 06, 2016 3.200 3.240 3.200 3.220 23,700 +0.09(+2.85%)
Dec 05, 2016 3.160 3.189 3.131 3.131 184,492 -0.27(-7.97%)
Dec 02, 2016 3.137 3.423 3.137 3.402 96,426 +0.40(+13.40%)
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.