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 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.