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

Continental Gold (TSX: CNL )

4.160 +0.090 (+2.21%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 6, 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 (%)
Apr 29, 2016 2.650 2.800 2.600 2.770 816,357 +0.12(+4.53%)
Apr 28, 2016 2.560 2.670 2.540 2.650 506,728 +0.09(+3.52%)
Apr 27, 2016 2.560 2.590 2.490 2.560 369,690 +0.01(+0.39%)
Apr 26, 2016 2.490 2.550 2.480 2.550 500,649 +0.08(+3.24%)
Apr 25, 2016 2.480 2.500 2.430 2.470 334,352 +0.00(+0.00%)
Apr 22, 2016 2.400 2.520 2.400 2.470 245,097 +0.05(+2.07%)
Apr 21, 2016 2.440 2.450 2.410 2.420 181,736 +0.01(+0.41%)
Apr 20, 2016 2.400 2.420 2.370 2.410 1,126,647 +0.04(+1.69%)
Apr 19, 2016 2.330 2.510 2.330 2.370 1,074,420 +0.07(+3.04%)
Apr 18, 2016 2.300 2.340 2.270 2.300 305,006 +0.00(+0.00%)
Apr 15, 2016 2.150 2.330 2.150 2.300 319,600 +0.11(+5.02%)
Apr 14, 2016 2.280 2.310 2.150 2.190 899,903 -0.12(-5.19%)
Apr 13, 2016 2.330 2.370 2.270 2.310 297,877 +0.00(+0.00%)
Apr 12, 2016 2.290 2.340 2.270 2.310 735,776 +0.08(+3.59%)
Apr 11, 2016 2.140 2.265 2.140 2.230 613,509 +0.16(+7.73%)
Apr 08, 2016 1.990 2.100 1.990 2.070 616,084 +0.07(+3.50%)
Apr 07, 2016 1.890 2.070 1.890 2.000 520,624 +0.10(+5.26%)
Apr 06, 2016 1.790 1.950 1.770 1.900 259,842 +0.06(+3.26%)
Apr 05, 2016 1.790 1.850 1.770 1.840 461,720 +0.06(+3.37%)
Apr 04, 2016 1.790 1.790 1.780 1.780 119,595 -0.01(-0.56%)
Apr 01, 2016 1.720 1.790 1.690 1.790 187,846 +0.07(+4.07%)
Mar 31, 2016 1.730 1.740 1.710 1.720 72,204 +0.02(+1.18%)
Mar 30, 2016 1.720 1.740 1.680 1.700 243,023 -0.02(-1.16%)
Mar 29, 2016 1.680 1.770 1.670 1.720 780,470 +0.05(+2.99%)
Mar 28, 2016 1.690 1.690 1.670 1.670 224,278 +0.03(+1.83%)
Mar 24, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Mar 23, 2016 1.630 1.650 1.600 1.620 322,245 -0.03(-1.82%)
Mar 22, 2016 1.660 1.710 1.620 1.650 505,635 +0.00(+0.00%)
Mar 21, 2016 1.620 1.675 1.610 1.650 277,141 +0.04(+2.48%)
Mar 18, 2016 1.590 1.660 1.580 1.610 1,131,344 +0.02(+1.26%)
Mar 17, 2016 1.610 1.710 1.570 1.590 1,411,298 +0.00(+0.00%)
Mar 16, 2016 1.520 1.625 1.510 1.590 950,670 +0.04(+2.58%)
Mar 15, 2016 1.540 1.560 1.500 1.550 812,473 +0.00(+0.00%)
Mar 14, 2016 1.560 1.580 1.540 1.550 735,151 +0.00(+0.00%)
Mar 11, 2016 1.550 1.560 1.520 1.550 283,179 +0.00(+0.00%)
Mar 10, 2016 1.560 1.630 1.540 1.550 1,205,227 +0.00(+0.00%)
Mar 09, 2016 1.650 1.650 1.530 1.550 671,787 -0.13(-7.74%)
Mar 08, 2016 1.780 1.780 1.650 1.680 644,748 -0.07(-4.00%)
Mar 07, 2016 1.690 1.760 1.680 1.750 718,646 +0.11(+6.71%)
Mar 04, 2016 1.600 1.690 1.590 1.640 650,502 +0.08(+5.13%)
Mar 03, 2016 1.480 1.610 1.480 1.560 521,801 +0.08(+5.41%)
Mar 02, 2016 1.475 1.500 1.440 1.480 132,584 +0.03(+2.07%)
Mar 01, 2016 1.500 1.530 1.450 1.450 243,241 -0.04(-2.68%)
Feb 29, 2016 1.560 1.590 1.440 1.490 606,449 -0.09(-5.70%)
Feb 26, 2016 1.590 1.600 1.520 1.580 458,218 +0.01(+0.64%)
Feb 25, 2016 1.530 1.600 1.510 1.570 589,913 +0.04(+2.61%)
Feb 24, 2016 1.480 1.570 1.450 1.530 1,090,506 +0.09(+6.25%)
Feb 23, 2016 1.500 1.500 1.400 1.440 252,694 -0.05(-3.36%)
Feb 22, 2016 1.500 1.500 1.450 1.490 211,248 -0.01(-0.67%)
Feb 19, 2016 1.520 1.550 1.470 1.500 295,769 +0.01(+0.67%)
Feb 18, 2016 1.450 1.510 1.450 1.490 570,441 +0.02(+1.36%)
Feb 17, 2016 1.470 1.520 1.450 1.470 400,457 +0.00(+0.00%)
Feb 16, 2016 1.500 1.530 1.450 1.470 311,844 -0.06(-3.92%)
Feb 12, 2016 1.530 1.530 1.530 0 +0.04(+2.68%)
Feb 11, 2016 1.690 1.690 1.350 1.490 987,852 -0.07(-4.49%)
Feb 10, 2016 1.700 1.740 1.440 1.560 666,484 -0.24(-13.33%)
Feb 09, 2016 1.860 1.900 1.760 1.800 258,651 -0.06(-3.23%)
Feb 08, 2016 1.790 1.950 1.790 1.860 455,242 +0.12(+6.90%)
Feb 05, 2016 1.780 1.620 1.740 167,053 +0.14(+8.75%)
Feb 04, 2016 1.740 1.790 1.600 1.600 262,553 -0.11(-6.43%)
Feb 03, 2016 1.570 1.690 1.570 1.710 400,945 +0.14(+8.92%)
Feb 02, 2016 1.590 1.600 1.560 1.570 174,241 -0.03(-1.88%)
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.