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

Continental Gold (TSX: CNL )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 1:07 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 (%)
Jul 29, 2016 3.860 3.860 3.860 0 +0.10(+2.66%)
Jul 28, 2016 3.750 3.820 3.640 3.760 364,623 +0.06(+1.62%)
Jul 27, 2016 3.280 3.720 3.280 3.700 960,321 +0.42(+12.80%)
Jul 26, 2016 3.440 3.440 3.250 3.280 252,160 +0.06(+1.86%)
Jul 25, 2016 3.270 3.290 3.160 3.220 201,137 -0.06(-1.83%)
Jul 22, 2016 3.290 3.310 3.270 3.280 131,836 -0.02(-0.61%)
Jul 21, 2016 3.180 3.430 3.180 3.300 272,147 +0.12(+3.77%)
Jul 20, 2016 3.400 3.410 3.160 3.180 516,396 -0.31(-8.88%)
Jul 19, 2016 3.470 3.510 3.450 3.490 237,575 -0.02(-0.57%)
Jul 18, 2016 3.600 3.660 3.460 3.510 375,294 -0.11(-3.04%)
Jul 15, 2016 3.730 3.800 3.570 3.620 330,431 -0.17(-4.49%)
Jul 14, 2016 3.800 3.830 3.710 3.790 449,894 -0.06(-1.56%)
Jul 13, 2016 3.780 3.860 3.750 3.850 283,595 +0.08(+2.12%)
Jul 12, 2016 3.860 3.920 3.750 3.770 409,177 -0.17(-4.31%)
Jul 11, 2016 3.890 4.020 3.820 3.940 401,745 +0.06(+1.55%)
Jul 08, 2016 3.900 3.760 3.880 1,105,093 -0.02(-0.51%)
Jul 07, 2016 4.180 4.180 3.830 3.900 716,295 -0.23(-5.57%)
Jul 05, 2016 3.910 4.150 3.800 4.130 558,959 +0.26(+6.72%)
Jul 04, 2016 4.000 4.050 3.860 3.870 452,854 +0.24(+6.61%)
Jun 30, 2016 3.630 3.630 3.630 0 +0.02(+0.55%)
Jun 29, 2016 3.360 3.720 3.330 3.610 1,661,755 +0.31(+9.39%)
Jun 28, 2016 3.100 3.340 3.100 3.300 457,505 -0.01(-0.30%)
Jun 27, 2016 3.400 3.420 3.140 3.310 426,107 -0.03(-0.90%)
Jun 24, 2016 3.590 3.590 3.260 3.340 578,757 +0.21(+6.71%)
Jun 23, 2016 3.120 3.150 3.030 3.130 375,270 -0.03(-0.95%)
Jun 22, 2016 3.070 3.210 3.070 3.160 268,225 +0.06(+1.94%)
Jun 21, 2016 3.150 3.170 3.010 3.100 475,145 -0.14(-4.32%)
Jun 20, 2016 2.970 3.290 2.960 3.240 347,944 +0.09(+2.86%)
Jun 17, 2016 2.950 3.180 2.950 3.150 2,511,473 +0.16(+5.35%)
Jun 16, 2016 3.000 3.030 2.880 2.990 538,732 +0.05(+1.70%)
Jun 15, 2016 2.900 2.950 2.880 2.940 320,743 +0.06(+2.08%)
Jun 14, 2016 2.870 2.910 2.820 2.880 556,968 +0.03(+1.05%)
Jun 13, 2016 2.800 2.890 2.790 2.850 635,351 +0.09(+3.26%)
Jun 10, 2016 2.790 2.850 2.730 2.760 467,987 -0.01(-0.36%)
Jun 09, 2016 2.740 2.770 2.730 2.770 397,402 +0.02(+0.73%)
Jun 08, 2016 2.800 2.840 2.730 2.750 408,628 +0.07(+2.61%)
Jun 07, 2016 2.740 2.760 2.680 2.680 550,390 -0.06(-2.19%)
Jun 06, 2016 2.640 2.750 2.590 2.740 527,705 +0.13(+4.98%)
Jun 03, 2016 2.500 2.640 2.470 2.610 546,439 +0.16(+6.53%)
Jun 02, 2016 2.420 2.530 2.420 2.450 383,376 -0.01(-0.41%)
Jun 01, 2016 2.510 2.520 2.410 2.460 167,323 -0.02(-0.81%)
May 31, 2016 2.450 2.550 2.450 2.480 449,711 +0.06(+2.48%)
May 30, 2016 2.400 2.450 2.370 2.420 215,653 +0.01(+0.41%)
May 27, 2016 2.580 2.590 2.400 2.410 564,509 -0.12(-4.74%)
May 26, 2016 2.770 2.775 2.440 2.530 1,051,887 -0.21(-7.66%)
May 25, 2016 2.650 2.755 2.570 2.740 623,704 +0.06(+2.24%)
May 24, 2016 2.650 2.750 2.650 2.680 1,141,807 +0.03(+1.13%)
May 20, 2016 2.650 2.650 2.650 0 +0.12(+4.74%)
May 19, 2016 2.330 2.570 2.320 2.530 336,172 +0.12(+4.98%)
May 18, 2016 2.490 2.540 2.400 2.410 669,498 -0.12(-4.74%)
May 17, 2016 2.520 2.580 2.520 2.530 435,180 +0.00(+0.00%)
May 16, 2016 2.520 2.570 2.500 2.530 357,842 +0.02(+0.80%)
May 13, 2016 2.560 2.580 2.500 2.510 275,760 -0.04(-1.57%)
May 12, 2016 2.450 2.550 2.450 2.550 1,261,945 +0.08(+3.24%)
May 11, 2016 2.450 2.515 2.440 2.470 462,840 +0.07(+2.92%)
May 10, 2016 2.310 2.410 2.300 2.400 499,396 +0.04(+1.69%)
May 09, 2016 2.360 2.410 2.330 2.360 592,582 -0.03(-1.26%)
May 06, 2016 2.470 2.490 2.360 2.390 695,958 -0.01(-0.42%)
May 05, 2016 2.460 2.480 2.360 2.400 606,908 +0.01(+0.42%)
May 04, 2016 2.430 2.470 2.310 2.390 1,031,416 -0.37(-13.41%)
May 03, 2016 2.950 3.120 2.720 2.760 1,151,133 -0.11(-3.83%)
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.