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

Continental Gold (TSX: CNL )

4.080 -0.080 (-1.92%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 7, 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 (%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.13(+3.04%)
Dec 29, 2016 3.860 4.320 3.850 4.270 799,612 +0.41(+10.62%)
Dec 28, 2016 3.710 3.890 3.710 3.860 697,328 +0.17(+4.61%)
Dec 23, 2016 3.690 3.690 3.690 0 +0.07(+1.93%)
Dec 22, 2016 3.650 3.820 3.590 3.620 832,440 +0.01(+0.28%)
Dec 21, 2016 3.570 3.630 3.510 3.610 498,458 +0.01(+0.28%)
Dec 20, 2016 3.450 3.610 3.330 3.600 613,378 +0.10(+2.86%)
Dec 19, 2016 3.570 3.650 3.450 3.500 896,729 -0.05(-1.41%)
Dec 16, 2016 3.850 3.850 3.540 3.550 6,938,500 -0.22(-5.84%)
Dec 15, 2016 3.940 3.940 3.550 3.770 1,014,315 -0.22(-5.51%)
Dec 14, 2016 4.250 4.390 3.960 3.990 1,041,331 -0.24(-5.67%)
Dec 13, 2016 4.220 4.260 4.140 4.230 503,821 +0.04(+0.95%)
Dec 12, 2016 4.350 4.400 4.165 4.190 1,232,239 -0.15(-3.46%)
Dec 09, 2016 4.490 4.670 4.270 4.340 567,207 -0.18(-3.98%)
Dec 08, 2016 4.450 4.530 4.370 4.520 389,845 +0.04(+0.89%)
Dec 07, 2016 4.350 4.595 4.320 4.480 723,522 +0.19(+4.43%)
Dec 06, 2016 4.160 4.320 4.150 4.290 619,651 +0.13(+3.12%)
Dec 05, 2016 4.220 4.255 4.120 4.160 1,636,340 -0.28(-6.31%)
Dec 02, 2016 4.020 4.630 4.010 4.440 1,858,401 +0.46(+11.56%)
Dec 01, 2016 3.710 4.045 3.710 3.980 3,237,543 +0.63(+18.81%)
Nov 30, 2016 3.440 3.450 3.350 3.350 158,801 -0.10(-2.90%)
Nov 29, 2016 3.490 3.500 3.430 3.450 280,969 -0.06(-1.71%)
Nov 28, 2016 3.640 3.660 3.490 3.510 294,570 -0.05(-1.40%)
Nov 25, 2016 3.720 3.750 3.560 3.560 168,193 -0.14(-3.78%)
Nov 24, 2016 3.650 3.720 3.620 3.700 154,770 +0.04(+1.09%)
Nov 23, 2016 3.680 3.775 3.580 3.660 457,191 -0.12(-3.17%)
Nov 22, 2016 3.710 3.800 3.590 3.780 643,997 +0.11(+3.00%)
Nov 21, 2016 3.670 3.820 3.650 3.670 889,870 +0.05(+1.38%)
Nov 18, 2016 3.530 3.680 3.500 3.620 400,707 +0.05(+1.40%)
Nov 17, 2016 3.710 3.790 3.450 3.570 532,387 -0.13(-3.51%)
Nov 16, 2016 3.820 3.830 3.660 3.700 348,857 -0.13(-3.39%)
Nov 15, 2016 3.630 3.870 3.560 3.830 1,261,390 +0.26(+7.28%)
Nov 14, 2016 3.240 3.660 3.160 3.570 785,327 +0.30(+9.17%)
Nov 11, 2016 3.510 3.530 3.080 3.270 774,685 -0.23(-6.57%)
Nov 10, 2016 3.640 3.660 3.480 3.500 664,793 -0.13(-3.58%)
Nov 09, 2016 3.700 3.700 3.480 3.630 636,484 +0.21(+6.14%)
Nov 08, 2016 3.660 3.680 3.390 3.420 512,565 -0.21(-5.79%)
Nov 07, 2016 3.870 3.890 3.620 3.630 475,297 -0.39(-9.70%)
Nov 04, 2016 3.850 4.050 3.730 4.020 876,071 +0.24(+6.35%)
Nov 03, 2016 3.670 3.780 3.570 3.780 298,265 +0.08(+2.16%)
Nov 02, 2016 3.920 3.970 3.640 3.700 366,901 -0.11(-2.89%)
Nov 01, 2016 3.780 3.880 3.700 3.810 271,131 +0.12(+3.25%)
Oct 31, 2016 3.590 3.710 3.500 3.690 157,748 +0.10(+2.79%)
Oct 28, 2016 3.530 3.710 3.500 3.590 384,243 +0.03(+0.84%)
Oct 27, 2016 3.750 3.760 3.560 3.560 213,240 -0.18(-4.81%)
Oct 26, 2016 3.850 3.850 3.700 3.740 197,881 -0.15(-3.86%)
Oct 25, 2016 3.840 3.900 3.795 3.890 268,145 +0.07(+1.83%)
Oct 24, 2016 3.950 4.000 3.810 3.820 368,863 -0.06(-1.55%)
Oct 21, 2016 3.860 3.930 3.820 3.880 115,416 +0.00(+0.00%)
Oct 20, 2016 3.900 3.990 3.800 3.880 205,262 -0.05(-1.27%)
Oct 19, 2016 3.920 3.990 3.840 3.930 378,040 +0.14(+3.69%)
Oct 18, 2016 3.700 3.840 3.600 3.790 537,460 +0.13(+3.55%)
Oct 17, 2016 3.610 3.700 3.580 3.660 351,017 +0.05(+1.39%)
Oct 14, 2016 3.500 3.670 3.440 3.610 544,771 +0.09(+2.56%)
Oct 13, 2016 3.450 3.650 3.390 3.520 389,875 +0.09(+2.62%)
Oct 12, 2016 3.340 3.460 3.310 3.430 314,592 +0.09(+2.69%)
Oct 11, 2016 3.360 3.440 3.300 3.340 328,463 +0.00(+0.00%)
Oct 07, 2016 3.340 3.340 3.340 0 +0.11(+3.41%)
Oct 06, 2016 3.390 3.400 3.160 3.230 498,679 -0.22(-6.38%)
Oct 05, 2016 3.460 3.480 3.300 3.450 515,111 +0.10(+2.99%)
Oct 04, 2016 3.710 3.710 3.270 3.350 943,226 -0.44(-11.61%)
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.