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 (%)
Dec 31, 2015 1.570 1.570 1.570 0 -0.07(-4.27%)
Dec 30, 2015 1.610 1.660 1.580 1.640 65,113 -0.01(-0.61%)
Dec 29, 2015 1.760 1.810 1.640 1.650 249,101 -0.19(-10.33%)
Dec 24, 2015 1.840 1.840 1.840 0 +0.02(+1.10%)
Dec 23, 2015 1.740 1.910 1.740 1.820 283,047 +0.06(+3.41%)
Dec 22, 2015 1.700 1.760 1.700 1.760 83,571 +0.09(+5.39%)
Dec 21, 2015 1.550 1.720 1.550 1.670 264,497 +0.12(+7.74%)
Dec 18, 2015 1.510 1.700 1.480 1.550 1,389,948 +0.05(+3.33%)
Dec 17, 2015 1.500 1.530 1.500 1.500 175,362 -0.08(-5.06%)
Dec 16, 2015 1.540 1.610 1.520 1.580 170,191 +0.06(+3.95%)
Dec 15, 2015 1.530 1.530 1.500 1.520 450,957 +0.02(+1.33%)
Dec 14, 2015 1.530 1.500 1.500 143,221 -0.03(-1.96%)
Dec 11, 2015 1.500 1.550 1.500 1.530 171,282 +0.03(+2.00%)
Dec 10, 2015 1.500 1.510 1.490 1.500 135,272 -0.01(-0.66%)
Dec 09, 2015 1.510 1.550 1.500 1.510 82,131 +0.00(+0.00%)
Dec 08, 2015 1.670 1.670 1.500 1.510 334,125 -0.02(-1.31%)
Dec 07, 2015 1.630 1.690 1.490 1.530 193,375 -0.14(-8.38%)
Dec 04, 2015 1.620 1.760 1.620 1.670 228,263 +0.03(+1.83%)
Dec 03, 2015 1.630 1.670 1.600 1.640 74,899 +0.04(+2.50%)
Dec 02, 2015 1.470 1.730 1.470 1.600 1,461,454 +0.11(+7.38%)
Dec 01, 2015 1.460 1.520 1.450 1.490 255,566 +0.03(+2.05%)
Nov 30, 2015 1.470 1.490 1.440 1.460 365,650 +0.00(+0.00%)
Nov 27, 2015 1.520 1.520 1.440 1.460 88,936 -0.07(-4.58%)
Nov 26, 2015 1.410 1.600 1.410 1.530 82,857 +0.04(+2.68%)
Nov 25, 2015 1.480 1.510 1.420 1.490 151,331 +0.00(+0.00%)
Nov 24, 2015 1.590 1.640 1.490 1.490 229,235 -0.04(-2.61%)
Nov 23, 2015 1.560 1.530 51,225 +0.00(+0.00%)
Nov 20, 2015 1.590 1.630 1.530 1.530 301,739 -0.07(-4.38%)
Nov 19, 2015 1.550 1.650 1.540 1.600 215,066 +0.03(+1.91%)
Nov 18, 2015 1.410 1.590 1.410 1.570 701,687 +0.12(+8.28%)
Nov 17, 2015 1.570 1.570 1.380 1.450 245,636 -0.12(-7.64%)
Nov 16, 2015 1.570 1.580 1.530 1.570 96,184 -0.01(-0.63%)
Nov 13, 2015 1.550 1.580 1.500 1.580 129,030 +0.00(+0.00%)
Nov 12, 2015 1.550 1.580 1.470 1.580 0 +0.00(+0.00%)
Nov 11, 2015 1.430 1.680 1.390 1.580 317,282 +0.17(+12.06%)
Nov 10, 2015 1.360 1.420 1.360 1.410 158,769 +0.08(+6.02%)
Nov 09, 2015 1.320 1.380 1.290 1.330 308,069 +0.02(+1.53%)
Nov 06, 2015 1.350 1.400 1.300 1.310 331,420 -0.09(-6.43%)
Nov 05, 2015 1.440 1.450 1.360 1.400 378,946 -0.04(-2.78%)
Nov 04, 2015 1.490 1.530 1.400 1.440 277,935 -0.07(-4.64%)
Nov 03, 2015 1.520 1.530 1.475 1.510 494,605 -0.05(-3.21%)
Nov 02, 2015 1.620 1.620 1.520 1.560 439,084 -0.07(-4.29%)
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%)
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.