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

Continental Gold (TSX: CNL )

4.450 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
May 31, 2017 3.420 3.470 3.340 3.430 614,006 +0.00(+0.00%)
May 30, 2017 3.400 3.510 3.390 3.430 387,710 +0.02(+0.59%)
May 29, 2017 3.470 3.470 3.360 3.410 173,877 -0.02(-0.58%)
May 26, 2017 3.460 3.520 3.390 3.430 352,472 +0.06(+1.78%)
May 25, 2017 3.450 3.450 3.350 3.370 465,416 -0.07(-2.03%)
May 24, 2017 3.340 3.470 3.325 3.440 736,611 +0.06(+1.78%)
May 23, 2017 3.590 3.610 3.360 3.380 743,670 -0.18(-5.06%)
May 19, 2017 3.650 3.700 3.510 3.560 471,424 -0.04(-1.11%)
May 18, 2017 3.680 3.700 3.550 3.600 490,168 -0.09(-2.44%)
May 17, 2017 3.550 3.765 3.550 3.690 943,535 +0.18(+5.13%)
May 16, 2017 3.610 3.640 3.470 3.510 799,048 -0.08(-2.23%)
May 15, 2017 3.690 3.750 3.420 3.590 966,249 -0.05(-1.37%)
May 12, 2017 3.680 3.830 3.610 3.640 873,023 +0.00(+0.00%)
May 11, 2017 3.320 3.770 3.280 3.640 4,276,406 +0.90(+32.85%)
May 10, 2017 2.770 2.805 2.680 2.740 468,319 +0.03(+1.11%)
May 09, 2017 2.820 2.820 2.625 2.710 707,940 -0.08(-2.87%)
May 08, 2017 2.800 2.930 2.760 2.790 527,905 +0.05(+1.82%)
May 05, 2017 2.730 2.820 2.630 2.740 716,220 +0.03(+1.11%)
May 04, 2017 2.760 2.780 2.615 2.710 878,215 -0.11(-3.90%)
May 03, 2017 2.950 3.000 2.800 2.820 857,775 -0.13(-4.41%)
May 02, 2017 2.960 3.070 2.900 2.950 601,664 -0.01(-0.34%)
May 01, 2017 3.090 3.100 2.900 2.960 715,760 -0.12(-3.90%)
Apr 28, 2017 3.080 3.140 3.060 3.080 383,989 +0.01(+0.33%)
Apr 27, 2017 3.160 3.180 3.050 3.070 539,583 -0.08(-2.54%)
Apr 26, 2017 3.070 3.240 3.050 3.150 1,326,446 +0.05(+1.61%)
Apr 25, 2017 3.250 3.250 3.030 3.100 1,275,914 -0.16(-4.91%)
Apr 24, 2017 3.290 3.290 3.220 3.260 719,703 -0.06(-1.81%)
Apr 21, 2017 3.350 3.350 3.270 3.320 506,872 -0.01(-0.30%)
Apr 20, 2017 3.320 3.400 3.260 3.330 658,173 +0.04(+1.22%)
Apr 19, 2017 3.470 3.490 3.240 3.290 1,153,162 -0.21(-6.00%)
Apr 18, 2017 3.600 3.630 3.450 3.500 547,837 -0.06(-1.69%)
Apr 17, 2017 3.930 3.930 3.500 3.560 1,163,345 -0.35(-8.95%)
Apr 13, 2017 4.080 4.080 3.880 3.910 852,825 -0.21(-5.10%)
Apr 12, 2017 3.830 4.130 3.810 4.120 2,512,622 +0.32(+8.42%)
Apr 11, 2017 3.770 3.810 3.740 3.800 1,286,474 +0.11(+2.98%)
Apr 10, 2017 3.770 3.780 3.660 3.690 497,233 -0.10(-2.64%)
Apr 07, 2017 3.800 3.900 3.660 3.790 2,410,700 +0.09(+2.43%)
Apr 06, 2017 3.830 3.830 3.650 3.700 524,481 -0.13(-3.39%)
Apr 05, 2017 3.880 3.880 3.700 3.830 1,784,332 -0.08(-2.05%)
Apr 04, 2017 3.930 3.970 3.860 3.910 532,006 -0.04(-1.01%)
Apr 03, 2017 4.040 4.060 3.920 3.950 478,863 -0.06(-1.50%)
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%)
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.