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

Continental Gold (TSX: CNL )

4.200 +0.090 (+2.19%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
Feb 28, 2020 5.480 5.490 5.470 5.480 3,097,203 -0.01(-0.18%)
Feb 27, 2020 5.490 5.500 5.480 5.490 1,096,075 +0.00(+0.00%)
Feb 26, 2020 5.450 5.490 5.450 5.490 945,979 +0.04(+0.73%)
Feb 25, 2020 5.450 5.470 5.450 5.450 472,527 -0.01(-0.18%)
Feb 24, 2020 5.450 5.470 5.450 5.460 790,777 +0.00(+0.00%)
Feb 21, 2020 5.460 5.470 5.450 5.460 291,452 +0.01(+0.18%)
Feb 20, 2020 5.460 5.470 5.450 5.450 400,674 -0.01(-0.18%)
Feb 19, 2020 5.460 5.470 5.450 5.460 964,671 -0.01(-0.18%)
Feb 18, 2020 5.460 5.470 5.450 5.470 545,201 +0.02(+0.37%)
Feb 14, 2020 5.450 5.450 5.450 0 -0.01(-0.18%)
Feb 13, 2020 5.450 5.460 5.450 5.460 1,245,797 +0.01(+0.18%)
Feb 12, 2020 5.450 5.460 5.450 5.450 4,081,718 +0.00(+0.00%)
Feb 11, 2020 5.450 5.470 5.450 5.450 1,082,032 +0.00(+0.00%)
Feb 10, 2020 5.460 5.460 5.450 5.450 4,198,996 +0.00(+0.00%)
Feb 07, 2020 5.470 5.480 5.450 5.450 1,711,394 -0.02(-0.37%)
Feb 06, 2020 5.470 5.470 5.460 5.470 596,909 +0.01(+0.18%)
Feb 05, 2020 5.460 5.470 5.460 5.460 1,372,258 +0.00(+0.00%)
Feb 04, 2020 5.460 5.470 5.460 5.460 160,486 -0.01(-0.18%)
Feb 03, 2020 5.470 5.470 5.460 5.470 242,187 +0.00(+0.00%)
Jan 31, 2020 5.470 5.470 5.460 5.470 1,014,598 +0.00(+0.00%)
Jan 30, 2020 5.460 5.470 5.460 5.470 787,542 +0.01(+0.18%)
Jan 29, 2020 5.450 5.460 5.450 5.460 198,546 +0.01(+0.18%)
Jan 28, 2020 5.450 5.470 5.450 5.450 907,280 -0.01(-0.18%)
Jan 27, 2020 5.470 5.470 5.450 5.460 629,759 -0.01(-0.18%)
Jan 24, 2020 5.450 5.480 5.450 5.470 564,939 +0.02(+0.37%)
Jan 23, 2020 5.440 5.460 5.440 5.450 213,652 +0.00(+0.00%)
Jan 22, 2020 5.440 5.460 5.440 5.450 1,236,566 +0.01(+0.18%)
Jan 21, 2020 5.430 5.460 5.430 5.440 646,760 -0.02(-0.37%)
Jan 20, 2020 5.440 5.460 5.410 5.460 1,944,428 +0.02(+0.37%)
Jan 17, 2020 5.430 5.450 5.430 5.440 2,659,700 +0.01(+0.18%)
Jan 16, 2020 5.430 5.440 5.420 5.430 1,932,266 -0.01(-0.18%)
Jan 15, 2020 5.420 5.440 5.420 5.440 679,201 +0.00(+0.00%)
Jan 14, 2020 5.420 5.440 5.420 5.440 1,157,255 +0.00(+0.00%)
Jan 13, 2020 5.420 5.440 5.420 5.440 1,097,378 +0.01(+0.18%)
Jan 10, 2020 5.410 5.440 5.410 5.430 4,204,769 +0.01(+0.18%)
Jan 09, 2020 5.400 5.430 5.400 5.420 742,231 +0.01(+0.18%)
Jan 08, 2020 5.450 5.460 5.400 5.410 1,427,411 -0.05(-0.92%)
Jan 07, 2020 5.360 5.460 5.360 5.460 2,189,676 +0.09(+1.68%)
Jan 06, 2020 5.360 5.370 5.350 5.370 2,013,270 +0.01(+0.19%)
Jan 03, 2020 5.360 5.370 5.340 5.360 2,487,324 +0.02(+0.37%)
Jan 02, 2020 5.360 5.360 5.330 5.340 2,005,573 -0.01(-0.19%)
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%)
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.