Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2020		4.109	4.109	4.109	0	+0.01(+0.34%)
Mar 05, 2020	4.090	4.095	4.090	4.095	6,654	+0.01(+0.36%)
Mar 04, 2020	4.110	4.110	4.080	4.080	1,082	-0.01(-0.35%)
Mar 03, 2020	4.010	4.120	4.010	4.095	9,470	-0.00(-0.12%)
Mar 02, 2020	4.090	4.105	4.090	4.100	5,825	+0.03(+0.62%)
Feb 28, 2020	4.070	4.094	4.070	4.075	28,000	-0.03(-0.62%)
Feb 27, 2020	4.101	4.110	4.100	4.100	161,888	-0.01(-0.16%)
Feb 26, 2020	4.120	4.120	4.107	4.107	36,098	+0.01(+0.24%)
Feb 25, 2020	4.120	4.120	4.097	4.097	1,500	+0.01(+0.17%)
Feb 24, 2020	4.200	4.200	4.090	4.090	11,189	-0.04(-0.97%)
Feb 21, 2020	4.120	4.130	4.120	4.130	18,800	+0.02(+0.48%)
Feb 20, 2020	4.122	4.122	4.100	4.110	8,562	-0.02(-0.48%)
Feb 19, 2020	4.120	4.130	4.110	4.130	10,140	+0.01(+0.24%)
Feb 18, 2020	4.101	4.120	4.101	4.120	2,078	+0.01(+0.24%)
Feb 14, 2020	4.020	4.120	4.020	4.110	2,400	+0.00(+0.00%)
Feb 13, 2020	4.110	4.120	4.100	4.110	12,590	-0.00(-0.07%)
Feb 12, 2020	4.110	4.120	4.110	4.113	6,490	+0.02(+0.45%)
Feb 11, 2020	4.100	4.106	4.095	4.095	2,067	+0.01(+0.29%)
Feb 10, 2020	4.090	4.090	4.081	4.083	11,546	-0.02(-0.42%)
Feb 07, 2020	4.110	4.110	4.100	4.100	20,900	-0.01(-0.24%)
Feb 06, 2020	4.110	4.110	4.102	4.110	2,234	+0.00(+0.00%)
Feb 05, 2020	4.110	4.120	4.110	4.110	8,580	+0.01(+0.24%)
Feb 04, 2020	4.100	4.120	4.100	4.100	21,141	-0.00(-0.01%)
Feb 03, 2020	4.140	4.140	4.100	4.101	11,963	-0.02(-0.49%)
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%)
Nov 01, 2019	3.170	3.170	3.123	3.123	5,800	-0.05(-1.58%)
Oct 31, 2019	3.183	3.212	3.160	3.173	73,728	+0.05(+1.49%)
Oct 30, 2019	3.120	3.126	3.000	3.126	22,252	+0.04(+1.16%)
Oct 29, 2019	2.980	3.130	2.972	3.090	39,449	+0.06(+1.98%)
Oct 28, 2019	3.077	3.077	2.996	3.030	32,482	-0.09(-2.79%)
Oct 25, 2019	3.200	3.230	3.073	3.117	31,500	+0.02(+0.55%)
Oct 24, 2019	2.995	3.100	2.995	3.100	12,806	+0.12(+4.03%)
Oct 23, 2019	2.971	2.990	2.954	2.980	19,362	+0.06(+2.05%)
Oct 22, 2019	2.973	2.980	2.900	2.920	19,019	-0.05(-1.68%)
Oct 21, 2019	3.063	3.100	2.970	2.970	6,784	-0.13(-4.19%)
Oct 18, 2019	3.100	3.100	3.045	3.100	16,000	+0.02(+0.65%)
Oct 17, 2019	3.040	3.161	3.040	3.080	13,570	+0.11(+3.70%)
Oct 16, 2019	2.920	2.970	2.920	2.970	13,450	+0.08(+2.62%)
Oct 15, 2019	3.013	3.013	2.860	2.894	24,055	-0.01(-0.20%)
Oct 14, 2019	3.201	3.203	2.850	2.900	9,783	-0.13(-4.25%)
Oct 11, 2019	3.081	3.081	2.951	3.029	63,800	-0.12(-3.77%)
Oct 10, 2019	3.080	3.147	3.060	3.147	17,200	-0.02(-0.72%)
Oct 09, 2019	3.350	3.350	3.150	3.170	26,739	-0.08(-2.46%)
Oct 08, 2019	3.210	3.250	3.176	3.250	13,835	+0.10(+3.16%)
Oct 07, 2019	3.080	3.200	3.080	3.151	14,200	+0.03(+0.98%)
Oct 04, 2019	3.100	3.126	3.080	3.120	33,700	+0.05(+1.63%)
Oct 03, 2019	3.060	3.140	3.050	3.070	32,399	+0.00(+0.00%)
Oct 02, 2019	2.967	3.070	2.967	3.070	28,980	+0.16(+5.64%)
Oct 01, 2019	2.880	2.980	2.870	2.906	29,955	+0.15(+5.45%)
Sep 30, 2019	2.860	2.870	2.722	2.756	33,954	-0.16(-5.35%)
Sep 27, 2019	2.910	2.967	2.880	2.912	31,400	-0.09(-3.03%)
Sep 26, 2019	3.050	3.070	3.002	3.002	19,640	-0.06(-2.01%)
Sep 25, 2019	3.300	3.300	3.050	3.064	39,058	-0.17(-5.34%)
Sep 24, 2019	3.124	3.300	3.118	3.237	9,854	+0.12(+3.74%)
Sep 23, 2019	3.120	3.163	3.090	3.120	31,597	+0.12(+3.87%)
Sep 20, 2019	2.940	3.040	2.937	3.004	32,800	+0.07(+2.34%)
Sep 19, 2019	2.975	2.975	2.904	2.935	25,041	-0.01(-0.27%)
Sep 18, 2019	2.980	3.050	2.940	2.943	18,895	-0.07(-2.22%)
Sep 17, 2019	2.964	3.030	2.960	3.010	374,316	+0.06(+2.03%)
Sep 16, 2019	2.905	3.000	2.870	2.950	41,324	+0.07(+2.43%)
Sep 13, 2019	3.031	3.031	2.860	2.880	45,600	-0.12(-4.00%)
Sep 12, 2019	3.070	3.090	2.986	3.000	66,924	+0.04(+1.24%)
Sep 11, 2019	2.900	2.970	2.900	2.963	18,070	+0.07(+2.36%)
Sep 10, 2019	2.904	3.008	2.890	2.895	8,391	-0.06(-2.19%)
Sep 09, 2019	2.988	2.999	2.830	2.960	113,486	+0.05(+1.57%)
Sep 06, 2019	2.970	3.040	2.900	2.914	68,100	-0.13(-4.14%)
Sep 05, 2019	3.235	3.235	3.021	3.040	28,297	-0.20(-6.17%)
Sep 04, 2019	3.224	3.265	3.130	3.240	36,393	+0.03(+0.93%)
Sep 03, 2019	3.200	3.600	3.150	3.210	57,485	+0.10(+3.31%)
Aug 30, 2019	3.130	3.135	3.044	3.107	36,900	-0.02(-0.73%)
Aug 29, 2019	3.270	3.301	3.111	3.130	46,221	-0.18(-5.32%)
Aug 28, 2019	3.335	3.404	3.280	3.306	44,860	-0.03(-0.93%)
Aug 27, 2019	3.280	3.357	3.230	3.337	21,610	+0.06(+1.74%)
Aug 26, 2019	3.263	3.348	3.220	3.280	85,293	+0.06(+1.91%)
Aug 23, 2019	3.070	3.240	3.070	3.219	78,100	+0.17(+5.71%)
Aug 22, 2019	3.093	3.108	3.045	3.045	9,309	-0.04(-1.14%)
Aug 21, 2019	3.060	3.092	3.000	3.080	30,524	+0.01(+0.33%)
Aug 20, 2019	3.018	3.070	3.000	3.070	19,843	+0.05(+1.82%)
Aug 19, 2019	3.090	3.090	2.940	3.015	43,709	-0.09(-3.01%)
Aug 16, 2019	3.207	3.207	3.109	3.109	17,600	-0.13(-4.05%)
Aug 15, 2019	3.240	3.290	3.190	3.240	63,380	+0.02(+0.62%)
Aug 14, 2019	3.217	3.330	3.210	3.220	88,436	+0.00(+0.15%)
Aug 13, 2019	3.375	3.382	3.171	3.215	109,818	-0.11(-3.25%)
Aug 12, 2019	3.459	3.480	3.321	3.323	62,368	-0.02(-0.50%)
Aug 09, 2019	3.440	3.440	3.312	3.340	51,000	-0.08(-2.34%)
Aug 08, 2019	3.330	3.450	3.323	3.420	25,441	+0.00(+0.00%)
Aug 07, 2019	3.280	3.506	3.200	3.420	183,019	+0.20(+6.16%)
Aug 06, 2019	3.230	3.250	3.115	3.221	121,593	+0.02(+0.67%)
Aug 05, 2019	3.700	3.900	3.070	3.200	129,205	+0.13(+4.23%)
Aug 02, 2019	3.050	3.170	3.026	3.070	33,900	+0.05(+1.79%)
Aug 01, 2019	2.872	3.020	2.865	3.016	64,517	+0.07(+2.24%)
Jul 31, 2019	3.050	3.050	2.873	2.950	68,806	-0.10(-3.23%)
Jul 30, 2019	3.030	3.070	3.020	3.049	69,157	+0.05(+1.62%)
Jul 29, 2019	3.000	3.030	2.960	3.000	18,131	+0.01(+0.32%)
Jul 26, 2019	3.040	3.059	2.982	2.990	21,600	-0.05(-1.69%)
Jul 25, 2019	3.068	3.103	2.950	3.042	121,707	-0.02(-0.51%)
Jul 24, 2019	3.170	3.190	3.055	3.057	4,021	-0.00(-0.16%)
Jul 23, 2019	3.270	3.270	2.947	3.062	139,922	-0.24(-7.37%)
Jul 22, 2019	3.280	3.350	3.250	3.306	71,870	+0.04(+1.10%)
Jul 19, 2019	3.250	3.330	3.170	3.270	151,900	+0.12(+3.97%)
Jul 18, 2019	3.100	3.195	3.060	3.145	38,460	+0.06(+1.86%)
Jul 17, 2019	3.060	3.120	3.060	3.088	42,126	+0.07(+2.26%)
Jul 16, 2019	3.090	3.090	3.019	3.019	36,913	-0.07(-2.28%)
Jul 15, 2019	3.065	3.130	3.031	3.090	63,021	+0.04(+1.44%)
Jul 12, 2019	3.090	3.090	3.029	3.046	45,400	-0.04(-1.42%)
Jul 11, 2019	3.095	3.106	3.030	3.090	145,252	-0.01(-0.36%)
Jul 10, 2019	3.150	3.150	3.061	3.101	37,391	+0.07(+2.39%)
Jul 09, 2019	3.010	3.029	2.900	3.029	21,250	+0.06(+1.86%)
Jul 08, 2019	3.110	3.110	2.973	2.973	97,327	-0.12(-3.83%)
Jul 05, 2019	2.897	3.100	2.750	3.092	79,000	+0.08(+2.71%)
Jul 03, 2019	3.010	3.020	2.934	3.010	72,900	+0.00(+0.02%)
Jul 02, 2019	2.807	3.020	2.788	3.009	65,901	+0.21(+7.48%)
Jul 01, 2019	2.800	2.900	2.800	2.800	22,644	-0.11(-3.78%)
Jun 28, 2019	2.900	2.915	2.850	2.910	18,500	+0.01(+0.31%)
Jun 27, 2019	2.794	2.930	2.794	2.901	49,425	+0.02(+0.73%)
Jun 26, 2019	2.750	2.940	2.740	2.880	56,255	+0.05(+1.62%)
Jun 25, 2019	2.890	2.910	2.739	2.834	253,031	+0.06(+2.34%)
Jun 24, 2019	2.510	2.773	2.510	2.770	54,528	+0.30(+12.01%)
Jun 21, 2019	2.480	2.483	2.448	2.473	10,000	-0.01(-0.29%)
Jun 20, 2019	2.500	2.591	2.476	2.480	111,626	+0.14(+6.12%)
Jun 19, 2019	2.316	2.338	2.240	2.337	29,421	+0.00(+0.09%)
Jun 18, 2019	2.343	2.350	2.290	2.335	41,465	+0.00(+0.21%)
Jun 17, 2019	2.257	2.330	2.230	2.330	13,050	+0.11(+4.95%)
Jun 14, 2019	2.213	2.326	2.195	2.220	37,500	+0.02(+0.88%)
Jun 13, 2019	2.120	2.220	2.120	2.201	14,480	+0.08(+3.76%)
Jun 12, 2019	2.080	2.121	2.063	2.121	77,350	+0.05(+2.40%)
Jun 11, 2019	2.020	2.071	2.020	2.071	9,075	+0.04(+1.77%)
Jun 10, 2019	2.027	2.060	2.008	2.035	6,425	-0.04(-2.10%)
Jun 07, 2019	2.070	2.080	2.050	2.079	4,200	+0.02(+0.88%)
Jun 06, 2019	2.065	2.084	2.043	2.061	2,362	-0.01(-0.46%)
Jun 05, 2019	2.080	2.090	2.041	2.070	25,875	+0.04(+1.79%)
Jun 04, 2019	1.939	2.050	1.939	2.034	42,510	+0.10(+5.40%)

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.

Continental Gold (OP: CGOOF )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Continental Gold (OP: CGOOF )

Historical Prices

Sections

Services

Daily Times Leader