Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Gold (TSX: CNL )

4.070 -0.050 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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 (%)
Jan 31, 2018 3.560 3.690 3.470 3.660 348,103 +0.16(+4.57%)
Jan 30, 2018 3.570 3.580 3.480 3.500 196,998 -0.06(-1.69%)
Jan 29, 2018 3.730 3.750 3.530 3.560 267,945 -0.21(-5.57%)
Jan 26, 2018 3.910 3.910 3.730 3.770 177,433 -0.08(-2.08%)
Jan 25, 2018 3.910 3.950 3.800 3.850 358,054 -0.03(-0.77%)
Jan 24, 2018 3.740 3.920 3.730 3.880 659,224 +0.15(+4.02%)
Jan 23, 2018 3.700 3.830 3.570 3.730 462,597 +0.00(+0.00%)
Jan 22, 2018 3.750 3.750 3.660 3.730 124,563 -0.01(-0.27%)
Jan 19, 2018 3.690 3.740 3.600 3.740 477,514 +0.13(+3.60%)
Jan 18, 2018 3.750 3.850 3.570 3.610 427,875 -0.14(-3.60%)
Jan 17, 2018 3.870 3.910 3.720 3.745 295,002 -0.12(-3.23%)
Jan 16, 2018 3.900 3.940 3.790 3.870 254,767 -0.03(-0.77%)
Jan 15, 2018 3.980 4.130 3.880 3.900 331,467 -0.06(-1.52%)
Jan 12, 2018 3.800 4.050 3.790 3.960 585,206 +0.18(+4.76%)
Jan 11, 2018 3.670 3.820 3.610 3.780 562,576 +0.14(+3.85%)
Jan 10, 2018 3.650 3.700 3.620 3.640 203,191 -0.01(-0.27%)
Jan 09, 2018 3.730 3.740 3.620 3.650 503,892 -0.07(-1.88%)
Jan 08, 2018 3.490 3.730 3.400 3.720 399,563 +0.24(+6.90%)
Jan 05, 2018 3.440 3.500 3.380 3.480 144,756 -0.01(-0.29%)
Jan 04, 2018 3.330 3.500 3.320 3.490 287,359 +0.17(+5.12%)
Jan 03, 2018 3.360 3.370 3.260 3.320 201,303 -0.03(-0.90%)
Jan 02, 2018 3.380 3.450 3.335 3.350 304,682 -0.03(-0.89%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.05(-1.46%)
Dec 28, 2017 3.500 3.510 3.410 3.430 100,714 -0.05(-1.44%)
Dec 27, 2017 3.500 3.540 3.440 3.480 304,901 +0.05(+1.46%)
Dec 22, 2017 3.350 3.430 3.330 3.430 114,324 +0.08(+2.39%)
Dec 21, 2017 3.360 3.360 3.280 3.350 225,555 -0.04(-1.18%)
Dec 20, 2017 3.380 3.430 3.330 3.390 248,652 +0.05(+1.50%)
Dec 19, 2017 3.360 3.380 3.300 3.340 177,897 +0.00(+0.00%)
Dec 18, 2017 3.180 3.380 3.150 3.340 390,050 +0.22(+7.05%)
Dec 15, 2017 3.200 3.200 3.090 3.120 936,216 -0.03(-0.95%)
Dec 14, 2017 3.130 3.200 3.130 3.150 204,465 -0.02(-0.63%)
Dec 13, 2017 3.030 3.180 3.020 3.170 192,050 +0.14(+4.62%)
Dec 12, 2017 2.950 3.050 2.940 3.030 196,649 +0.06(+2.02%)
Dec 11, 2017 3.000 3.020 2.960 2.970 352,753 -0.09(-2.94%)
Dec 08, 2017 2.940 3.100 2.940 3.060 219,444 +0.11(+3.73%)
Dec 07, 2017 2.950 2.960 2.920 2.950 257,496 -0.04(-1.34%)
Dec 06, 2017 2.990 3.020 2.950 2.990 113,707 +0.05(+1.70%)
Dec 05, 2017 2.980 3.010 2.900 2.940 359,391 -0.07(-2.33%)
Dec 04, 2017 3.030 2.990 3.010 154,436 -0.02(-0.66%)
Dec 01, 2017 3.020 3.055 3.000 3.030 104,516 +0.00(+0.00%)
Nov 30, 2017 3.040 3.040 3.000 3.030 109,411 -0.02(-0.66%)
Nov 29, 2017 3.090 3.090 3.000 3.050 388,827 -0.05(-1.61%)
Nov 28, 2017 3.170 3.170 3.070 3.100 198,343 +0.02(+0.65%)
Nov 27, 2017 3.110 3.070 3.080 152,158 -0.03(-0.96%)
Nov 24, 2017 3.100 3.130 3.100 3.110 175,992 +0.01(+0.32%)
Nov 23, 2017 3.120 3.130 3.100 3.100 25,571 -0.02(-0.64%)
Nov 22, 2017 3.110 3.150 3.110 3.120 99,910 +0.01(+0.32%)
Nov 21, 2017 3.080 3.150 3.080 3.110 132,320 +0.03(+0.97%)
Nov 20, 2017 3.120 3.120 3.060 3.080 178,111 -0.04(-1.28%)
Nov 17, 2017 3.170 3.170 3.100 3.120 750,026 -0.02(-0.64%)
Nov 16, 2017 3.140 3.180 3.120 3.140 143,107 +0.01(+0.32%)
Nov 15, 2017 3.170 3.180 3.110 3.130 366,308 -0.02(-0.63%)
Nov 14, 2017 3.260 3.260 3.110 3.150 326,517 -0.12(-3.67%)
Nov 13, 2017 3.240 3.290 3.180 3.270 241,158 +0.04(+1.24%)
Nov 10, 2017 3.240 3.290 3.210 3.230 150,564 +0.05(+1.57%)
Nov 09, 2017 3.160 3.190 3.150 3.180 294,020 +0.03(+0.95%)
Nov 08, 2017 3.160 3.180 3.140 3.150 324,800 +0.00(+0.00%)
Nov 07, 2017 3.120 3.170 3.080 3.150 302,052 +0.01(+0.32%)
Nov 06, 2017 3.160 3.160 3.120 3.140 312,665 -0.01(-0.32%)
Nov 03, 2017 3.100 3.155 3.050 3.150 229,070 +0.06(+1.94%)
Nov 02, 2017 3.070 3.100 3.070 3.090 120,046 +0.02(+0.65%)
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.