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

Continental Gold (TSX: CNL )

4.100 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 31, 2019 5.350 5.350 5.350 0 +0.02(+0.38%)
Dec 30, 2019 5.290 5.340 5.290 5.330 1,072,663 +0.04(+0.76%)
Dec 27, 2019 5.350 5.350 5.290 5.290 1,129,775 -0.05(-0.94%)
Dec 24, 2019 5.340 5.340 5.340 0 +0.00(+0.00%)
Dec 23, 2019 5.360 5.360 5.310 5.340 749,338 -0.02(-0.37%)
Dec 20, 2019 5.360 5.360 5.310 5.360 1,557,991 +0.00(+0.00%)
Dec 19, 2019 5.390 5.390 5.350 5.360 1,973,588 -0.02(-0.37%)
Dec 18, 2019 5.370 5.390 5.370 5.380 990,566 +0.00(+0.00%)
Dec 17, 2019 5.380 5.400 5.370 5.380 1,286,691 -0.02(-0.37%)
Dec 16, 2019 5.380 5.410 5.360 5.400 892,549 +0.00(+0.00%)
Dec 13, 2019 5.370 5.420 5.360 5.400 1,726,144 +0.04(+0.75%)
Dec 12, 2019 5.380 5.380 5.360 5.360 1,149,859 -0.02(-0.37%)
Dec 11, 2019 5.360 5.380 5.350 5.380 1,924,097 +0.02(+0.37%)
Dec 10, 2019 5.360 5.380 5.350 5.360 784,235 -0.01(-0.19%)
Dec 09, 2019 5.350 5.370 5.330 5.370 2,796,589 +0.02(+0.37%)
Dec 06, 2019 5.360 5.380 5.340 5.350 1,768,538 -0.02(-0.37%)
Dec 05, 2019 5.350 5.390 5.350 5.370 1,013,871 +0.01(+0.19%)
Dec 04, 2019 5.320 5.370 5.320 5.360 5,516,958 +0.03(+0.56%)
Dec 03, 2019 5.360 5.380 5.310 5.330 10,570,023 -0.06(-1.11%)
Dec 02, 2019 5.360 5.400 5.330 5.390 21,713,230 +0.52(+10.68%)
Nov 29, 2019 4.530 4.970 4.500 4.870 976,911 +0.35(+7.74%)
Nov 28, 2019 4.290 4.570 4.290 4.520 490,090 +0.22(+5.12%)
Nov 27, 2019 4.300 4.300 4.180 4.300 429,177 +0.00(+0.00%)
Nov 26, 2019 4.160 4.330 4.150 4.300 364,613 +0.13(+3.12%)
Nov 25, 2019 4.180 4.220 4.080 4.170 258,100 -0.01(-0.24%)
Nov 22, 2019 4.190 4.250 4.170 4.180 206,366 +0.02(+0.48%)
Nov 21, 2019 4.290 4.410 4.130 4.160 585,260 -0.13(-3.03%)
Nov 20, 2019 4.280 4.320 4.180 4.290 461,420 +0.02(+0.47%)
Nov 19, 2019 4.180 4.440 4.050 4.270 837,676 +0.07(+1.67%)
Nov 18, 2019 4.320 4.330 4.070 4.200 657,409 -0.13(-3.00%)
Nov 15, 2019 4.440 4.440 4.290 4.330 569,575 -0.06(-1.37%)
Nov 14, 2019 4.280 4.410 4.280 4.390 486,517 +0.13(+3.05%)
Nov 13, 2019 4.260 4.330 4.180 4.260 626,845 +0.04(+0.95%)
Nov 12, 2019 4.010 4.230 3.980 4.220 732,538 +0.15(+3.69%)
Nov 11, 2019 3.990 4.100 3.990 4.070 241,156 +0.04(+0.99%)
Nov 08, 2019 3.940 4.050 3.850 4.030 650,251 +0.08(+2.03%)
Nov 07, 2019 4.020 4.040 3.850 3.950 424,196 -0.11(-2.71%)
Nov 06, 2019 4.060 4.090 4.000 4.060 232,392 +0.02(+0.50%)
Nov 05, 2019 4.030 4.070 3.920 4.040 319,442 -0.07(-1.70%)
Nov 04, 2019 4.160 4.210 4.070 4.110 202,507 -0.05(-1.20%)
Nov 01, 2019 4.180 4.210 4.060 4.160 440,993 -0.04(-0.95%)
Oct 31, 2019 4.170 4.260 4.150 4.200 593,204 +0.11(+2.69%)
Oct 30, 2019 4.080 4.110 3.960 4.090 634,762 +0.03(+0.74%)
Oct 29, 2019 3.940 4.110 3.860 4.060 462,692 +0.09(+2.27%)
Oct 28, 2019 4.050 4.050 3.870 3.970 228,798 -0.09(-2.22%)
Oct 25, 2019 4.150 4.240 4.000 4.060 428,689 +0.00(+0.00%)
Oct 24, 2019 3.930 4.090 3.920 4.060 323,312 +0.15(+3.84%)
Oct 23, 2019 3.910 3.950 3.870 3.910 209,687 +0.03(+0.77%)
Oct 22, 2019 3.910 3.910 3.770 3.880 324,319 -0.02(-0.51%)
Oct 21, 2019 4.020 4.070 3.890 3.900 242,336 -0.15(-3.70%)
Oct 18, 2019 4.060 4.080 3.970 4.050 195,911 -0.01(-0.25%)
Oct 17, 2019 3.940 4.150 3.900 4.060 798,788 +0.16(+4.10%)
Oct 16, 2019 3.820 3.920 3.820 3.900 268,556 +0.11(+2.90%)
Oct 15, 2019 3.980 3.990 3.770 3.790 425,691 -0.20(-5.01%)
Oct 11, 2019 3.990 3.990 3.990 0 -0.18(-4.32%)
Oct 10, 2019 4.210 4.210 4.060 4.170 164,832 -0.06(-1.42%)
Oct 09, 2019 4.350 4.440 4.170 4.230 486,966 -0.10(-2.31%)
Oct 08, 2019 4.280 4.340 4.220 4.330 542,820 +0.12(+2.85%)
Oct 07, 2019 4.110 4.260 4.110 4.210 265,340 +0.04(+0.96%)
Oct 04, 2019 4.080 4.170 4.060 4.170 156,807 +0.10(+2.46%)
Oct 03, 2019 4.080 4.180 4.040 4.070 261,035 +0.00(+0.00%)
Oct 02, 2019 3.900 4.120 3.900 4.070 405,139 +0.26(+6.82%)
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.