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

Continental Gold (TSX: CNL )

4.220 +0.110 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 30, 2015 1.630 1.630 1.590 1.630 391,979 -0.02(-1.21%)
Oct 29, 2015 1.630 1.650 1.600 1.650 126,172 -0.01(-0.60%)
Oct 28, 2015 1.720 1.760 1.610 1.660 353,624 -0.04(-2.35%)
Oct 27, 2015 1.680 1.720 1.660 1.700 185,710 -0.01(-0.58%)
Oct 26, 2015 1.700 1.710 1.680 1.710 469,088 -0.01(-0.58%)
Oct 23, 2015 1.700 1.730 1.690 1.720 181,788 +0.00(+0.00%)
Oct 22, 2015 1.770 1.770 1.690 1.720 239,494 -0.04(-2.27%)
Oct 21, 2015 1.800 1.800 1.670 1.760 191,253 +0.00(+0.00%)
Oct 20, 2015 1.730 1.810 1.720 1.760 161,726 +0.00(+0.00%)
Oct 19, 2015 1.840 1.680 1.760 374,112 -0.07(-3.83%)
Oct 16, 2015 1.890 1.900 1.820 1.830 171,698 -0.03(-1.61%)
Oct 15, 2015 1.840 1.880 1.760 1.860 209,859 +0.03(+1.64%)
Oct 14, 2015 1.660 1.840 1.660 1.830 475,681 +0.22(+13.66%)
Oct 13, 2015 1.890 1.890 1.570 1.610 791,914 -0.27(-14.36%)
Oct 09, 2015 1.880 1.880 1.880 0 +0.01(+0.53%)
Oct 08, 2015 1.870 1.920 1.850 1.870 222,948 -0.01(-0.53%)
Oct 07, 2015 1.910 1.920 1.850 1.880 226,219 +0.00(+0.00%)
Oct 06, 2015 1.830 1.910 1.810 1.880 355,943 +0.09(+5.03%)
Oct 05, 2015 1.700 1.800 1.700 1.790 325,049 +0.09(+5.29%)
Oct 02, 2015 1.730 1.730 1.670 1.700 324,912 +0.05(+3.03%)
Oct 01, 2015 1.680 1.760 1.630 1.650 665,420 +0.00(+0.00%)
Sep 30, 2015 1.720 1.750 1.640 1.650 909,159 -0.09(-5.17%)
Sep 29, 2015 1.820 1.840 1.710 1.740 1,051,430 -0.09(-4.92%)
Sep 28, 2015 1.850 1.900 1.800 1.830 798,333 -0.10(-5.18%)
Sep 25, 2015 1.990 1.990 1.900 1.930 100,562 -0.05(-2.53%)
Sep 24, 2015 1.900 2.010 1.880 1.980 510,202 +0.10(+5.32%)
Sep 23, 2015 1.890 1.930 1.860 1.880 150,852 +0.02(+1.08%)
Sep 22, 2015 1.920 1.940 1.860 1.860 281,275 -0.09(-4.62%)
Sep 21, 2015 1.950 2.010 1.920 1.950 331,615 -0.03(-1.52%)
Sep 18, 2015 2.100 2.110 1.940 1.980 1,640,098 -0.07(-3.41%)
Sep 17, 2015 1.880 2.060 1.870 2.050 1,824,587 +0.16(+8.47%)
Sep 16, 2015 1.950 2.020 1.860 1.890 3,337,211 -0.14(-6.90%)
Sep 15, 2015 2.040 2.230 1.880 2.030 2,274,122 -0.51(-20.08%)
Sep 14, 2015 2.530 2.570 2.470 2.540 242,943 +0.01(+0.40%)
Sep 11, 2015 2.450 2.570 2.300 2.530 255,137 +0.02(+0.80%)
Sep 10, 2015 2.560 2.590 2.470 2.510 159,728 -0.02(-0.79%)
Sep 09, 2015 2.700 2.700 2.500 2.530 384,568 -0.20(-7.33%)
Sep 08, 2015 2.870 2.890 2.660 2.730 221,916 -0.16(-5.54%)
Sep 04, 2015 2.890 2.890 2.890 0 +0.01(+0.35%)
Sep 03, 2015 2.970 2.970 2.840 2.880 206,994 -0.12(-4.00%)
Sep 02, 2015 2.990 3.000 2.900 3.000 116,984 +0.04(+1.35%)
Sep 01, 2015 2.880 3.050 2.880 2.960 266,079 +0.15(+5.34%)
Aug 31, 2015 2.850 2.980 2.750 2.810 208,776 -0.04(-1.40%)
Aug 28, 2015 2.650 2.900 2.570 2.850 570,254 +0.31(+12.20%)
Aug 27, 2015 2.500 2.620 2.440 2.540 366,214 +0.04(+1.60%)
Aug 26, 2015 2.750 2.750 2.450 2.500 571,531 -0.22(-8.09%)
Aug 25, 2015 2.960 2.970 2.700 2.720 676,012 -0.28(-9.33%)
Aug 24, 2015 3.180 2.960 3.000 516,558 -0.13(-4.15%)
Aug 21, 2015 3.130 3.030 3.130 898,004 +0.00(+0.00%)
Aug 20, 2015 3.180 3.250 3.050 3.130 614,793 -0.01(-0.32%)
Aug 19, 2015 3.050 3.180 3.050 3.140 200,566 +0.12(+3.97%)
Aug 18, 2015 3.140 3.150 2.980 3.020 150,673 -0.10(-3.21%)
Aug 17, 2015 3.140 3.210 3.080 3.120 206,137 +0.07(+2.30%)
Aug 14, 2015 3.180 3.230 3.030 3.050 239,227 -0.13(-4.09%)
Aug 13, 2015 3.170 3.250 3.080 3.180 289,281 -0.03(-0.93%)
Aug 12, 2015 3.120 3.250 3.120 3.210 477,666 +0.12(+3.88%)
Aug 11, 2015 3.060 3.100 3.020 3.090 215,740 +0.11(+3.69%)
Aug 10, 2015 3.060 3.160 2.910 2.980 366,731 +0.04(+1.36%)
Aug 07, 2015 2.950 3.100 2.940 2.940 221,143 -0.02(-0.68%)
Aug 06, 2015 2.930 3.020 2.870 2.960 173,748 +0.11(+3.86%)
Aug 05, 2015 3.000 3.070 2.850 2.850 216,249 -0.17(-5.63%)
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.