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

Continental Gold (TSX: CNL )

4.430 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 3.980 4.010 3.780 3.870 714,662 -0.13(-3.25%)
Jul 30, 2019 3.990 4.050 3.970 4.000 917,086 +0.04(+1.01%)
Jul 29, 2019 3.930 4.000 3.880 3.960 232,392 +0.01(+0.25%)
Jul 26, 2019 4.050 4.050 3.940 3.950 445,014 -0.04(-1.00%)
Jul 25, 2019 4.020 4.090 3.900 3.990 898,496 -0.04(-0.99%)
Jul 24, 2019 4.070 4.190 4.000 4.030 461,939 -0.02(-0.49%)
Jul 23, 2019 4.200 4.270 3.830 4.050 1,622,192 -0.30(-6.90%)
Jul 22, 2019 4.400 4.440 4.240 4.350 659,929 +0.06(+1.40%)
Jul 19, 2019 4.120 4.350 4.100 4.290 1,028,508 +0.18(+4.38%)
Jul 18, 2019 4.060 4.240 3.970 4.110 969,175 +0.06(+1.48%)
Jul 17, 2019 4.000 4.070 3.980 4.050 586,388 +0.09(+2.27%)
Jul 16, 2019 4.050 4.070 3.950 3.960 269,518 -0.08(-1.98%)
Jul 15, 2019 4.030 4.060 3.930 4.040 220,773 +0.06(+1.51%)
Jul 12, 2019 4.050 4.060 3.930 3.980 326,593 -0.05(-1.24%)
Jul 11, 2019 4.070 4.080 3.940 4.030 249,237 -0.05(-1.23%)
Jul 10, 2019 4.020 4.130 3.960 4.080 411,202 +0.12(+3.03%)
Jul 09, 2019 3.840 3.980 3.760 3.960 377,492 +0.08(+2.06%)
Jul 08, 2019 4.000 4.000 3.850 3.880 468,581 -0.15(-3.72%)
Jul 05, 2019 3.790 4.050 3.680 4.030 622,827 +0.19(+4.95%)
Jul 04, 2019 3.870 3.910 3.810 3.840 239,318 -0.05(-1.29%)
Jul 03, 2019 3.940 3.950 3.840 3.890 316,918 -0.02(-0.51%)
Jul 02, 2019 3.700 3.950 3.630 3.910 471,461 +0.12(+3.17%)
Jun 28, 2019 3.790 3.790 3.790 0 +0.01(+0.26%)
Jun 27, 2019 3.760 3.830 3.670 3.780 289,164 +0.00(+0.00%)
Jun 26, 2019 3.610 3.850 3.600 3.780 486,358 +0.11(+3.00%)
Jun 25, 2019 3.800 3.850 3.580 3.670 1,405,691 -0.01(-0.27%)
Jun 24, 2019 3.300 3.680 3.300 3.680 1,149,620 +0.40(+12.20%)
Jun 21, 2019 3.260 3.300 3.220 3.280 1,009,653 +0.00(+0.00%)
Jun 20, 2019 3.360 3.430 3.250 3.280 558,889 +0.18(+5.81%)
Jun 19, 2019 3.090 3.120 2.980 3.100 272,490 -0.02(-0.64%)
Jun 18, 2019 3.140 3.180 3.050 3.120 286,317 +0.04(+1.30%)
Jun 17, 2019 2.980 3.140 2.960 3.080 306,684 +0.05(+1.65%)
Jun 14, 2019 2.980 3.100 2.930 3.030 677,907 +0.10(+3.41%)
Jun 13, 2019 2.840 2.950 2.790 2.930 687,406 +0.11(+3.90%)
Jun 12, 2019 2.720 2.830 2.720 2.820 370,843 +0.09(+3.30%)
Jun 11, 2019 2.710 2.750 2.680 2.730 74,213 +0.01(+0.37%)
Jun 10, 2019 2.680 2.730 2.610 2.720 279,651 -0.03(-1.09%)
Jun 07, 2019 2.770 2.770 2.730 2.750 157,452 +0.00(+0.00%)
Jun 06, 2019 2.780 2.790 2.740 2.750 108,583 -0.01(-0.36%)
Jun 05, 2019 2.800 2.810 2.710 2.760 251,996 +0.03(+1.10%)
Jun 04, 2019 2.590 2.760 2.590 2.730 468,520 +0.16(+6.23%)
Jun 03, 2019 2.590 2.590 2.570 2.570 256,088 +0.02(+0.78%)
May 31, 2019 2.590 2.600 2.550 2.550 176,508 -0.04(-1.54%)
May 30, 2019 2.640 2.640 2.560 2.590 161,711 +0.01(+0.39%)
May 29, 2019 2.600 2.610 2.540 2.580 52,588 -0.05(-1.90%)
May 28, 2019 2.600 2.630 2.530 2.630 181,438 +0.01(+0.38%)
May 27, 2019 2.660 2.660 2.570 2.620 44,295 -0.01(-0.38%)
May 24, 2019 2.530 2.640 2.500 2.630 98,400 +0.11(+4.37%)
May 23, 2019 2.560 2.570 2.500 2.520 124,695 +0.00(+0.00%)
May 22, 2019 2.580 2.590 2.500 2.520 110,494 -0.08(-3.08%)
May 21, 2019 2.620 2.620 2.570 2.600 69,315 -0.02(-0.76%)
May 17, 2019 2.620 2.620 2.620 0 -0.05(-1.87%)
May 16, 2019 2.680 2.720 2.630 2.670 292,447 +0.01(+0.38%)
May 15, 2019 2.750 2.820 2.630 2.660 167,036 -0.08(-2.92%)
May 14, 2019 2.760 2.760 2.670 2.740 153,638 +0.00(+0.00%)
May 13, 2019 2.690 2.750 2.680 2.740 146,271 +0.07(+2.62%)
May 10, 2019 2.680 2.730 2.660 2.670 124,898 +0.00(+0.00%)
May 09, 2019 2.730 2.750 2.650 2.670 91,733 -0.05(-1.84%)
May 08, 2019 2.660 2.780 2.660 2.720 422,010 +0.07(+2.64%)
May 07, 2019 2.640 2.700 2.580 2.650 346,349 +0.02(+0.76%)
May 06, 2019 2.660 2.680 2.600 2.630 214,162 -0.05(-1.87%)
May 03, 2019 2.750 2.750 2.630 2.680 189,169 +0.00(+0.00%)
May 02, 2019 2.700 2.710 2.640 2.680 137,518 -0.04(-1.47%)
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.