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

Continental Gold (TSX: CNL )

4.220 +0.110 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Mar 31, 2017 4.000 4.070 3.970 4.010 465,983 +0.00(+0.00%)
Mar 30, 2017 4.040 4.080 3.990 4.010 294,852 -0.03(-0.74%)
Mar 29, 2017 4.060 4.110 4.030 4.040 321,105 -0.03(-0.74%)
Mar 28, 2017 4.300 4.300 4.020 4.070 550,201 -0.19(-4.46%)
Mar 27, 2017 4.290 4.290 4.160 4.260 747,967 +0.03(+0.71%)
Mar 24, 2017 4.160 4.310 4.090 4.230 467,099 +0.07(+1.68%)
Mar 23, 2017 4.280 4.310 4.010 4.160 712,749 -0.12(-2.80%)
Mar 22, 2017 4.430 4.430 4.260 4.280 475,531 -0.09(-2.06%)
Mar 21, 2017 4.220 4.510 4.210 4.370 578,932 +0.14(+3.31%)
Mar 20, 2017 4.150 4.260 4.130 4.230 715,299 +0.07(+1.68%)
Mar 17, 2017 4.500 4.590 4.100 4.160 3,770,705 -0.35(-7.76%)
Mar 16, 2017 4.560 4.655 4.410 4.510 515,776 -0.01(-0.22%)
Mar 15, 2017 4.070 4.580 4.040 4.520 1,282,997 +0.45(+11.06%)
Mar 14, 2017 4.360 4.480 3.990 4.070 863,463 -0.27(-6.22%)
Mar 13, 2017 4.340 4.100 4.340 1,632,100 +0.26(+6.37%)
Mar 10, 2017 4.000 4.150 3.880 4.080 654,580 +0.12(+3.03%)
Mar 09, 2017 4.090 4.100 3.920 3.960 391,805 -0.11(-2.70%)
Mar 08, 2017 4.050 4.110 4.000 4.070 281,719 -0.02(-0.49%)
Mar 07, 2017 4.000 4.140 3.920 4.090 703,076 +0.04(+0.99%)
Mar 06, 2017 4.300 4.300 4.000 4.050 908,431 -0.27(-6.25%)
Mar 03, 2017 4.170 4.360 4.000 4.320 735,770 +0.19(+4.60%)
Mar 02, 2017 4.620 4.620 4.080 4.130 902,593 -0.54(-11.56%)
Mar 01, 2017 4.360 4.700 4.340 4.670 791,707 +0.22(+4.94%)
Feb 28, 2017 4.780 4.780 4.430 4.450 680,637 -0.20(-4.30%)
Feb 27, 2017 5.120 5.230 4.590 4.650 622,544 -0.46(-9.00%)
Feb 24, 2017 5.350 5.430 5.020 5.110 480,048 -0.25(-4.66%)
Feb 23, 2017 5.280 5.420 5.270 5.360 694,862 +0.12(+2.29%)
Feb 22, 2017 5.210 5.270 5.030 5.240 489,636 -0.02(-0.38%)
Feb 21, 2017 5.270 5.340 5.230 5.260 463,792 -0.27(-4.88%)
Feb 17, 2017 5.530 5.530 5.530 0 -0.13(-2.30%)
Feb 16, 2017 5.260 5.700 5.240 5.660 930,482 +0.37(+6.99%)
Feb 15, 2017 5.230 5.300 5.230 5.290 250,015 -0.01(-0.19%)
Feb 14, 2017 5.330 5.400 5.215 5.300 492,095 +0.03(+0.57%)
Feb 13, 2017 5.270 5.330 5.220 5.270 446,141 -0.04(-0.75%)
Feb 10, 2017 5.000 5.460 4.960 5.310 800,047 +0.25(+4.94%)
Feb 09, 2017 5.180 5.180 4.970 5.060 368,828 -0.03(-0.59%)
Feb 08, 2017 5.260 5.390 5.050 5.090 603,792 -0.09(-1.74%)
Feb 07, 2017 4.890 5.280 4.890 5.180 1,432,004 +0.29(+5.93%)
Feb 06, 2017 4.550 4.920 4.550 4.890 1,051,265 +0.37(+8.19%)
Feb 03, 2017 4.400 4.540 4.310 4.520 450,146 +0.15(+3.43%)
Feb 02, 2017 4.400 4.440 4.330 4.370 393,748 +0.02(+0.46%)
Feb 01, 2017 4.300 4.375 4.270 4.350 389,323 +0.02(+0.46%)
Jan 31, 2017 4.360 4.360 4.285 4.330 220,446 +0.06(+1.41%)
Jan 30, 2017 4.350 4.360 4.240 4.270 615,718 -0.07(-1.61%)
Jan 27, 2017 4.270 4.350 4.230 4.340 253,650 +0.10(+2.36%)
Jan 26, 2017 4.250 4.340 4.230 4.240 383,076 -0.08(-1.85%)
Jan 25, 2017 4.370 4.420 4.250 4.320 307,988 -0.05(-1.14%)
Jan 24, 2017 4.500 4.500 4.320 4.370 349,868 -0.10(-2.24%)
Jan 23, 2017 4.580 4.630 4.450 4.470 731,741 -0.09(-1.97%)
Jan 20, 2017 4.460 4.630 4.400 4.560 635,342 +0.12(+2.70%)
Jan 19, 2017 4.270 4.490 4.260 4.440 599,823 +0.18(+4.23%)
Jan 18, 2017 4.350 4.375 4.180 4.260 545,632 -0.09(-2.07%)
Jan 17, 2017 4.440 4.460 4.300 4.350 730,310 -0.06(-1.36%)
Jan 16, 2017 4.400 4.420 4.340 4.410 259,135 +0.06(+1.38%)
Jan 13, 2017 4.400 4.490 4.330 4.350 458,152 -0.06(-1.36%)
Jan 12, 2017 4.600 4.650 4.330 4.410 1,032,419 -0.10(-2.22%)
Jan 11, 2017 4.320 4.570 4.180 4.510 934,099 +0.20(+4.64%)
Jan 10, 2017 4.450 4.630 4.060 4.310 1,058,275 -0.13(-2.93%)
Jan 09, 2017 4.450 4.540 4.380 4.440 927,473 +0.04(+0.91%)
Jan 06, 2017 4.460 4.590 4.260 4.400 662,516 -0.13(-2.87%)
Jan 05, 2017 4.600 4.730 4.510 4.530 1,133,073 +0.03(+0.67%)
Jan 04, 2017 4.510 4.580 4.400 4.500 745,513 -0.01(-0.22%)
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.