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 (%)
Sep 29, 2017 2.440 2.440 2.412 2.426 7,800 +0.02(+0.67%)
Sep 28, 2017 2.401 2.440 2.394 2.410 100,400 +0.00(+0.00%)
Sep 27, 2017 2.470 2.470 2.400 2.410 58,478 -0.09(-3.60%)
Sep 26, 2017 2.592 2.592 2.500 2.500 90,185 -0.12(-4.46%)
Sep 25, 2017 2.557 2.617 2.526 2.617 17,722 +0.06(+2.26%)
Sep 22, 2017 2.540 2.571 2.540 2.559 10,400 +0.05(+1.99%)
Sep 21, 2017 2.502 2.541 2.480 2.509 9,000 +0.01(+0.36%)
Sep 20, 2017 2.518 2.630 2.500 2.500 37,950 +0.00(+0.07%)
Sep 19, 2017 2.471 2.498 2.471 2.498 5,520 +0.05(+1.97%)
Sep 18, 2017 2.536 2.562 2.450 2.450 59,361 -0.05(-1.98%)
Sep 15, 2017 2.568 2.568 2.499 2.499 9,400 -0.08(-3.20%)
Sep 14, 2017 2.557 2.582 2.553 2.582 2,200 +0.05(+2.06%)
Sep 13, 2017 2.639 2.639 2.500 2.530 34,794 -0.11(-4.32%)
Sep 12, 2017 2.600 2.670 2.600 2.644 3,950 +0.06(+2.24%)
Sep 11, 2017 2.640 2.649 2.586 2.586 8,118 -0.19(-6.90%)
Sep 08, 2017 2.700 2.800 2.700 2.778 12,725 +0.03(+1.05%)
Sep 07, 2017 2.740 2.799 2.724 2.749 4,232 -0.01(-0.51%)
Sep 06, 2017 2.840 2.840 2.744 2.763 169,511 -0.09(-3.11%)
Sep 05, 2017 2.919 2.919 2.844 2.852 9,480 -0.04(-1.32%)
Sep 01, 2017 2.776 2.898 2.776 2.890 20,830 +0.13(+4.60%)
Aug 31, 2017 2.666 2.771 2.661 2.763 32,800 +0.13(+4.84%)
Aug 30, 2017 2.552 2.642 2.516 2.635 39,375 +0.10(+3.98%)
Aug 29, 2017 2.615 2.630 2.495 2.534 29,905 -0.04(-1.61%)
Aug 28, 2017 2.461 2.589 2.452 2.576 57,950 +0.14(+5.54%)
Aug 25, 2017 2.401 2.450 2.401 2.441 12,090 +0.03(+1.14%)
Aug 24, 2017 2.407 2.438 2.399 2.413 3,231 -0.02(-0.62%)
Aug 23, 2017 2.435 2.435 2.426 2.428 16,665 -0.01(-0.21%)
Aug 22, 2017 2.389 2.470 2.378 2.433 8,500 +0.05(+2.06%)
Aug 21, 2017 2.292 2.384 2.292 2.384 36,247 +0.11(+5.04%)
Aug 18, 2017 2.499 2.513 2.270 2.270 68,919 -0.20(-8.24%)
Aug 17, 2017 2.513 2.527 2.450 2.474 16,659 -0.04(-1.63%)
Aug 16, 2017 2.463 2.517 2.456 2.515 87,005 +0.06(+2.59%)
Aug 15, 2017 2.478 2.480 2.452 2.452 8,050 -0.02(-0.90%)
Aug 14, 2017 2.500 2.510 2.467 2.474 22,730 -0.02(-0.65%)
Aug 11, 2017 2.549 2.549 2.479 2.490 20,510 -0.01(-0.52%)
Aug 10, 2017 2.480 2.507 2.471 2.503 67,480 +0.02(+0.86%)
Aug 09, 2017 2.580 2.588 2.477 2.482 19,816 -0.02(-0.70%)
Aug 08, 2017 2.486 2.510 2.470 2.499 68,159 +0.05(+2.00%)
Aug 07, 2017 2.540 2.540 2.450 2.450 31,781 -0.07(-2.66%)
Aug 04, 2017 2.610 2.610 2.517 2.517 35,906 -0.13(-4.81%)
Aug 03, 2017 2.610 2.644 2.610 2.644 3,300 +0.01(+0.54%)
Aug 02, 2017 2.654 2.700 2.630 2.630 23,273 -0.09(-3.31%)
Aug 01, 2017 2.752 2.752 2.690 2.720 10,788 +0.00(+0.00%)
Jul 31, 2017 2.790 2.790 2.687 2.720 8,719 -0.05(-1.81%)
Jul 28, 2017 2.788 2.810 2.770 2.770 6,100 +0.05(+1.84%)
Jul 27, 2017 2.760 2.760 2.709 2.720 6,730 -0.07(-2.54%)
Jul 26, 2017 2.639 2.821 2.620 2.791 32,400 +0.15(+5.72%)
Jul 25, 2017 2.650 2.680 2.635 2.640 28,790 -0.03(-1.13%)
Jul 24, 2017 2.799 2.820 2.670 2.670 61,570 -0.15(-5.27%)
Jul 21, 2017 2.750 2.821 2.750 2.818 14,775 +0.10(+3.53%)
Jul 20, 2017 2.702 2.750 2.696 2.722 17,490 +0.03(+0.98%)
Jul 19, 2017 2.743 2.743 2.680 2.696 8,950 -0.05(-1.97%)
Jul 18, 2017 2.761 2.790 2.750 2.750 20,063 -0.01(-0.22%)
Jul 17, 2017 2.715 2.760 2.715 2.756 6,241 +0.01(+0.28%)
Jul 14, 2017 2.730 2.751 2.730 2.748 7,210 +0.07(+2.59%)
Jul 13, 2017 2.733 2.733 2.679 2.679 41,389 -0.13(-4.63%)
Jul 12, 2017 2.780 2.809 2.764 2.809 22,890 +0.02(+0.76%)
Jul 11, 2017 2.813 2.813 2.768 2.788 4,000 +0.02(+0.75%)
Jul 10, 2017 2.670 2.799 2.670 2.767 7,258 +0.02(+0.75%)
Jul 07, 2017 2.757 2.780 2.690 2.747 26,119 -0.01(-0.31%)
Jul 06, 2017 2.701 2.755 2.692 2.755 19,255 +0.05(+1.68%)
Jul 05, 2017 2.860 2.860 2.706 2.710 14,400 -0.19(-6.55%)
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.