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

Continental Gold (TSX: CNL )

4.300 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 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 (%)
Sep 30, 2019 3.800 3.820 3.600 3.680 580,059 -0.17(-4.42%)
Sep 27, 2019 3.910 3.960 3.810 3.850 460,629 -0.15(-3.75%)
Sep 26, 2019 4.080 4.090 3.970 4.000 384,085 -0.10(-2.44%)
Sep 25, 2019 4.270 4.270 4.040 4.100 403,942 -0.18(-4.21%)
Sep 24, 2019 4.130 4.360 4.130 4.280 488,091 +0.13(+3.13%)
Sep 23, 2019 4.060 4.220 4.060 4.150 366,989 +0.15(+3.75%)
Sep 20, 2019 3.890 4.040 3.870 4.000 584,397 +0.13(+3.36%)
Sep 19, 2019 3.930 3.970 3.840 3.870 297,660 -0.04(-1.02%)
Sep 18, 2019 3.990 4.070 3.860 3.910 444,658 -0.10(-2.49%)
Sep 17, 2019 3.940 4.040 3.880 4.010 476,862 +0.08(+2.04%)
Sep 16, 2019 3.880 3.960 3.800 3.930 507,283 +0.11(+2.88%)
Sep 13, 2019 4.000 4.020 3.800 3.820 437,475 -0.13(-3.29%)
Sep 12, 2019 3.960 4.090 3.930 3.950 624,449 +0.06(+1.54%)
Sep 11, 2019 3.800 3.950 3.790 3.890 391,157 +0.05(+1.30%)
Sep 10, 2019 3.900 3.970 3.740 3.840 367,041 -0.04(-1.03%)
Sep 09, 2019 3.940 3.940 3.740 3.880 372,183 +0.03(+0.78%)
Sep 06, 2019 4.010 4.040 3.830 3.850 485,035 -0.16(-3.99%)
Sep 05, 2019 4.200 4.200 3.990 4.010 340,107 -0.26(-6.09%)
Sep 04, 2019 4.280 4.350 4.150 4.270 272,336 +0.03(+0.71%)
Sep 03, 2019 4.250 4.400 4.200 4.240 299,631 +0.08(+1.92%)
Aug 30, 2019 4.160 4.160 4.160 0 -0.02(-0.48%)
Aug 29, 2019 4.420 4.430 4.150 4.180 322,190 -0.20(-4.57%)
Aug 28, 2019 4.430 4.550 4.370 4.380 235,541 -0.04(-0.90%)
Aug 27, 2019 4.350 4.480 4.280 4.420 214,216 +0.10(+2.31%)
Aug 26, 2019 4.280 4.450 4.270 4.320 227,710 +0.04(+0.93%)
Aug 23, 2019 4.070 4.310 4.070 4.280 497,496 +0.21(+5.16%)
Aug 22, 2019 4.080 4.130 4.020 4.070 123,984 -0.03(-0.73%)
Aug 21, 2019 4.070 4.110 3.960 4.100 438,516 +0.03(+0.74%)
Aug 20, 2019 4.010 4.110 4.010 4.070 382,482 +0.07(+1.75%)
Aug 19, 2019 4.000 4.120 3.980 4.000 497,443 -0.12(-2.91%)
Aug 16, 2019 4.280 4.320 4.100 4.120 398,088 -0.23(-5.29%)
Aug 15, 2019 4.210 4.380 4.210 4.350 309,600 +0.09(+2.11%)
Aug 14, 2019 4.260 4.410 4.250 4.260 438,814 +0.03(+0.71%)
Aug 13, 2019 4.480 4.490 4.180 4.230 611,789 -0.17(-3.86%)
Aug 12, 2019 4.500 4.590 4.380 4.400 373,138 +0.00(+0.00%)
Aug 09, 2019 4.550 4.570 4.340 4.400 580,051 -0.14(-3.08%)
Aug 08, 2019 4.550 4.570 4.400 4.540 378,922 -0.02(-0.44%)
Aug 07, 2019 4.370 4.660 4.310 4.560 1,619,355 +0.27(+6.29%)
Aug 06, 2019 4.160 4.330 4.060 4.290 711,321 +0.26(+6.45%)
Aug 02, 2019 4.030 4.030 4.030 0 +0.04(+1.00%)
Aug 01, 2019 3.800 4.000 3.770 3.990 714,787 +0.12(+3.10%)
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%)
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.