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 (%)
Jul 31, 2018 2.974 2.974 2.974 2.974 1,542 +0.01(+0.48%)
Jul 30, 2018 3.010 3.025 2.960 2.960 14,081 -0.04(-1.33%)
Jul 27, 2018 2.990 3.000 2.980 3.000 1,600 +0.03(+0.97%)
Jul 26, 2018 2.957 3.000 2.950 2.971 8,100 +0.05(+1.61%)
Jul 24, 2018 2.924 2.924 2.924 0 -0.05(-1.55%)
Jul 23, 2018 3.000 3.000 2.970 2.970 4,556 +0.10(+3.31%)
Jul 20, 2018 2.990 3.000 2.875 2.875 43,480 -0.08(-2.71%)
Jul 19, 2018 2.930 2.967 2.930 2.955 9,040 +0.07(+2.51%)
Jul 18, 2018 2.870 2.882 2.866 2.882 3,680 +0.05(+1.66%)
Jul 17, 2018 2.835 2.835 2.835 2.835 110 -0.06(-2.23%)
Jul 16, 2018 2.850 2.900 2.850 2.900 6,700 +0.04(+1.50%)
Jul 13, 2018 2.865 2.865 2.865 2.857 550 +0.02(+0.70%)
Jul 12, 2018 2.830 2.837 2.830 2.837 70,818 -0.07(-2.50%)
Jul 11, 2018 2.924 2.931 2.893 2.910 13,675 -0.01(-0.34%)
Jul 10, 2018 2.886 2.963 2.886 2.920 16,050 -0.01(-0.34%)
Jul 09, 2018 2.926 2.930 2.900 2.930 30,026 +0.03(+1.03%)
Jul 06, 2018 2.850 2.930 2.850 2.900 17,517 +0.04(+1.25%)
Jul 05, 2018 2.906 2.906 2.864 2.864 1,690 -0.04(-1.27%)
Jul 03, 2018 2.901 2.901 2.901 0 +0.00(+0.03%)
Jul 02, 2018 2.865 2.900 2.865 2.900 600 +0.04(+1.28%)
Jun 29, 2018 2.813 2.863 2.813 2.863 2,000 +0.03(+1.17%)
Jun 28, 2018 2.840 2.840 2.830 2.830 2,250 +0.02(+0.58%)
Jun 27, 2018 2.760 2.819 2.760 2.814 85,621 +0.05(+1.96%)
Jun 26, 2018 2.810 2.810 2.751 2.760 10,000 -0.04(-1.43%)
Jun 25, 2018 2.791 2.805 2.790 2.800 22,993 -0.00(-0.10%)
Jun 22, 2018 2.790 2.820 2.790 2.803 5,019 +0.00(+0.10%)
Jun 21, 2018 2.790 2.800 2.775 2.800 11,100 +0.04(+1.61%)
Jun 20, 2018 2.756 2.756 2.756 2.756 1,110 +0.03(+0.97%)
Jun 19, 2018 2.700 2.729 2.700 2.729 3,640 +0.05(+1.77%)
Jun 18, 2018 2.679 2.700 2.670 2.682 7,450 +0.09(+3.42%)
Jun 15, 2018 2.640 2.593 2.593 35,405 -0.07(-2.53%)
Jun 14, 2018 2.580 2.671 2.580 2.660 1,975 +0.01(+0.38%)
Jun 13, 2018 2.650 2.660 2.630 2.650 19,002 -0.01(-0.38%)
Jun 12, 2018 2.688 2.688 2.660 2.660 72,125 -0.05(-1.95%)
Jun 11, 2018 2.757 2.770 2.710 2.713 149,620 -0.12(-4.08%)
Jun 07, 2018 2.828 2.828 2.828 0 -0.05(-1.59%)
Jun 06, 2018 2.877 2.877 2.849 2.874 3,402 +0.05(+1.90%)
Jun 05, 2018 2.802 2.841 2.802 2.820 5,300 -0.05(-1.84%)
Jun 04, 2018 2.816 2.873 2.816 2.873 6,418 +0.05(+1.90%)
Jun 01, 2018 2.710 2.847 2.710 2.820 7,214 +0.04(+1.32%)
May 31, 2018 2.912 2.912 2.783 2.783 80,426 -0.13(-4.55%)
May 30, 2018 2.914 2.946 2.880 2.916 13,937 +0.05(+1.65%)
May 29, 2018 2.726 2.868 2.701 2.868 7,790 +0.07(+2.40%)
May 25, 2018 2.801 2.801 2.801 0 +0.00(+0.04%)
May 24, 2018 2.786 2.800 2.770 2.800 11,216 +0.01(+0.24%)
May 23, 2018 2.821 2.830 2.793 2.793 2,250 -0.05(-1.65%)
May 22, 2018 2.941 2.990 2.840 2.840 14,932 -0.06(-2.07%)
May 21, 2018 2.954 2.990 2.900 2.900 974 -0.04(-1.34%)
May 18, 2018 2.921 2.959 2.900 2.939 17,809 +0.04(+1.36%)
May 17, 2018 2.888 2.900 2.876 2.900 11,200 +0.06(+1.99%)
May 16, 2018 2.845 2.886 2.833 2.844 15,123 -0.04(-1.27%)
May 15, 2018 2.810 2.880 2.800 2.880 10,870 +0.05(+1.89%)
May 14, 2018 2.865 2.888 2.827 2.827 14,683 -0.03(-1.17%)
May 11, 2018 2.824 2.881 2.824 2.860 45,068 +0.01(+0.49%)
May 10, 2018 2.885 2.885 2.800 2.846 49,740 -0.02(-0.53%)
May 09, 2018 2.885 2.885 2.840 2.861 51,050 +0.01(+0.35%)
May 08, 2018 2.836 2.890 2.800 2.851 72,090 -0.05(-1.87%)
May 07, 2018 2.834 2.916 2.803 2.905 7,745 +0.02(+0.57%)
May 04, 2018 2.850 2.890 2.840 2.889 16,875 +0.06(+2.08%)
May 03, 2018 2.827 2.830 2.801 2.830 6,510 +0.01(+0.35%)
May 02, 2018 2.728 2.820 2.680 2.820 8,388 +0.10(+3.55%)
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.