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

Continental Gold (TSX: CNL )

4.100 +0.020 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2016 1.600 1.620 1.560 1.600 103,700 +0.05(+3.23%)
Jan 29, 2016 1.560 1.560 1.510 1.550 54,402 +0.03(+1.97%)
Jan 28, 2016 1.490 1.550 1.480 1.520 137,790 -0.02(-1.30%)
Jan 27, 2016 1.500 1.550 1.470 1.540 129,537 +0.03(+1.99%)
Jan 26, 2016 1.430 1.530 1.430 1.510 215,930 +0.06(+4.14%)
Jan 25, 2016 1.350 1.480 1.350 1.450 138,483 +0.09(+6.62%)
Jan 22, 2016 1.330 1.360 1.290 1.360 183,374 +0.00(+0.00%)
Jan 21, 2016 1.300 1.370 1.290 1.360 465,119 +0.06(+4.62%)
Jan 20, 2016 1.300 1.340 1.280 1.300 281,531 -0.05(-3.70%)
Jan 19, 2016 1.450 1.450 1.290 1.350 1,185,585 -0.12(-8.16%)
Jan 18, 2016 1.500 1.550 1.460 1.470 307,551 -0.06(-3.92%)
Jan 15, 2016 1.550 1.410 1.530 486,032 +0.01(+0.66%)
Jan 14, 2016 1.830 1.860 1.500 1.520 577,784 -0.32(-17.39%)
Jan 13, 2016 1.770 1.890 1.740 1.840 158,096 +0.07(+3.95%)
Jan 12, 2016 1.800 1.800 1.710 1.770 141,076 -0.07(-3.80%)
Jan 11, 2016 1.870 1.890 1.800 1.840 183,385 -0.05(-2.65%)
Jan 08, 2016 1.880 1.900 1.820 1.890 192,555 +0.01(+0.53%)
Jan 07, 2016 1.720 1.890 1.720 1.880 316,241 +0.17(+9.94%)
Jan 06, 2016 1.650 1.750 1.650 1.710 155,641 +0.09(+5.56%)
Jan 05, 2016 1.560 1.640 1.560 1.620 524,606 +0.03(+1.89%)
Jan 04, 2016 1.600 1.660 1.580 1.590 190,348 +0.02(+1.27%)
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%)
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.