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 (%)
Aug 31, 2015 2.153 2.240 2.060 2.135 21,740 -0.04(-1.91%)
Aug 28, 2015 1.998 2.180 1.986 2.177 67,384 +0.30(+15.72%)
Aug 27, 2015 1.890 1.970 1.870 1.881 39,200 +0.01(+0.58%)
Aug 26, 2015 2.044 2.060 1.870 1.870 103,283 -0.18(-8.70%)
Aug 25, 2015 2.220 2.224 2.037 2.048 73,137 -0.20(-8.96%)
Aug 24, 2015 2.320 2.410 2.243 2.250 83,066 -0.13(-5.59%)
Aug 21, 2015 2.445 2.445 2.320 2.383 19,148 -0.04(-1.52%)
Aug 20, 2015 2.440 2.450 2.350 2.420 18,801 +0.01(+0.43%)
Aug 19, 2015 2.377 2.410 2.352 2.410 18,712 +0.10(+4.32%)
Aug 18, 2015 2.388 2.400 2.310 2.310 15,942 -0.09(-3.57%)
Aug 17, 2015 2.427 2.443 2.365 2.396 9,733 +0.07(+2.99%)
Aug 14, 2015 2.436 2.490 2.319 2.326 16,271 -0.13(-5.15%)
Aug 13, 2015 2.434 2.490 2.389 2.452 24,766 -0.04(-1.64%)
Aug 12, 2015 2.466 2.510 2.410 2.493 76,485 +0.14(+5.80%)
Aug 11, 2015 2.353 2.357 2.304 2.357 19,956 +0.08(+3.58%)
Aug 10, 2015 2.335 2.422 2.245 2.275 104,046 +0.03(+1.42%)
Aug 07, 2015 2.244 2.360 2.243 2.243 21,316 -0.03(-1.28%)
Aug 06, 2015 2.230 2.300 2.230 2.272 3,720 +0.10(+4.79%)
Aug 05, 2015 2.288 2.310 2.168 2.168 7,395 -0.14(-6.13%)
Aug 04, 2015 2.235 2.310 2.235 2.310 7,011 +0.14(+6.45%)
Aug 03, 2015 2.230 2.240 2.170 2.170 2,322 -0.05(-2.05%)
Jul 31, 2015 2.252 2.272 2.200 2.215 23,669 +0.03(+1.41%)
Jul 30, 2015 2.160 2.184 2.110 2.184 29,791 -0.04(-1.99%)
Jul 29, 2015 2.168 2.230 2.150 2.229 8,315 +0.05(+2.07%)
Jul 28, 2015 2.160 2.184 2.110 2.184 3,400 +0.10(+4.98%)
Jul 27, 2015 2.066 2.300 2.066 2.080 16,430 -0.12(-5.32%)
Jul 24, 2015 1.810 2.220 1.787 2.197 13,835 +0.32(+16.85%)
Jul 23, 2015 2.005 2.012 1.855 1.880 17,590 -0.02(-1.05%)
Jul 22, 2015 1.850 2.014 1.850 1.900 69,399 -0.03(-1.55%)
Jul 21, 2015 2.000 2.000 1.873 1.930 36,235 +0.05(+2.87%)
Jul 20, 2015 2.240 2.273 1.850 1.876 103,456 -0.42(-18.43%)
Jul 17, 2015 2.447 2.450 2.300 2.300 15,441 -0.14(-5.83%)
Jul 16, 2015 2.423 2.447 2.420 2.442 4,800 +0.04(+1.71%)
Jul 15, 2015 2.461 2.461 2.375 2.401 16,950 -0.05(-1.98%)
Jul 14, 2015 2.450 2.482 2.443 2.450 12,500 +0.11(+4.85%)
Jul 13, 2015 2.341 2.341 2.337 2.337 1,013 -0.06(-2.64%)
Jul 10, 2015 2.280 2.419 2.280 2.400 11,350 +0.10(+4.35%)
Jul 09, 2015 2.322 2.338 2.300 2.300 38,030 +0.00(+0.00%)
Jul 08, 2015 2.237 2.300 2.143 2.300 40,670 +0.06(+2.78%)
Jul 07, 2015 2.246 2.300 2.238 40,846 -0.06(-2.70%)
Jul 06, 2015 2.300 2.300 2.290 2.300 11,800 +0.00(+0.00%)
Jul 02, 2015 2.300 2.300 2.300 0 -0.14(-5.74%)
Jun 30, 2015 2.440 2.440 2.440 0 +0.04(+1.67%)
Jun 29, 2015 2.453 2.453 2.391 2.400 22,400 -0.08(-3.23%)
Jun 26, 2015 2.495 2.499 2.480 2.480 28,990 +0.06(+2.48%)
Jun 25, 2015 2.570 2.570 2.417 2.420 6,750 -0.17(-6.47%)
Jun 24, 2015 2.280 2.645 2.238 2.587 50,670 +0.31(+13.49%)
Jun 23, 2015 2.204 2.280 2.201 2.280 8,770 +0.14(+6.54%)
Jun 22, 2015 2.143 2.143 2.050 2.140 20,420 +0.03(+1.49%)
Jun 19, 2015 2.111 2.111 2.108 2.108 5,200 +0.01(+0.48%)
Jun 18, 2015 2.115 2.148 2.099 2.099 12,624 +0.05(+2.37%)
Jun 17, 2015 2.050 2.050 2.050 2.050 200 +0.10(+5.13%)
Jun 16, 2015 1.970 1.970 1.950 1.950 2,124 -0.02(-1.02%)
Jun 15, 2015 1.900 1.970 1.900 1.970 2,850 +0.06(+3.07%)
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.