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 (%)
Apr 28, 2017 3.080 3.140 3.060 3.080 383,989 +0.01(+0.33%)
Apr 27, 2017 3.160 3.180 3.050 3.070 539,583 -0.08(-2.54%)
Apr 26, 2017 3.070 3.240 3.050 3.150 1,326,446 +0.05(+1.61%)
Apr 25, 2017 3.250 3.250 3.030 3.100 1,275,914 -0.16(-4.91%)
Apr 24, 2017 3.290 3.290 3.220 3.260 719,703 -0.06(-1.81%)
Apr 21, 2017 3.350 3.350 3.270 3.320 506,872 -0.01(-0.30%)
Apr 20, 2017 3.320 3.400 3.260 3.330 658,173 +0.04(+1.22%)
Apr 19, 2017 3.470 3.490 3.240 3.290 1,153,162 -0.21(-6.00%)
Apr 18, 2017 3.600 3.630 3.450 3.500 547,837 -0.06(-1.69%)
Apr 17, 2017 3.930 3.930 3.500 3.560 1,163,345 -0.35(-8.95%)
Apr 13, 2017 4.080 4.080 3.880 3.910 852,825 -0.21(-5.10%)
Apr 12, 2017 3.830 4.130 3.810 4.120 2,512,622 +0.32(+8.42%)
Apr 11, 2017 3.770 3.810 3.740 3.800 1,286,474 +0.11(+2.98%)
Apr 10, 2017 3.770 3.780 3.660 3.690 497,233 -0.10(-2.64%)
Apr 07, 2017 3.800 3.900 3.660 3.790 2,410,700 +0.09(+2.43%)
Apr 06, 2017 3.830 3.830 3.650 3.700 524,481 -0.13(-3.39%)
Apr 05, 2017 3.880 3.880 3.700 3.830 1,784,332 -0.08(-2.05%)
Apr 04, 2017 3.930 3.970 3.860 3.910 532,006 -0.04(-1.01%)
Apr 03, 2017 4.040 4.060 3.920 3.950 478,863 -0.06(-1.50%)
Mar 31, 2017 4.000 4.070 3.970 4.010 465,983 +0.00(+0.00%)
Mar 30, 2017 4.040 4.080 3.990 4.010 294,852 -0.03(-0.74%)
Mar 29, 2017 4.060 4.110 4.030 4.040 321,105 -0.03(-0.74%)
Mar 28, 2017 4.300 4.300 4.020 4.070 550,201 -0.19(-4.46%)
Mar 27, 2017 4.290 4.290 4.160 4.260 747,967 +0.03(+0.71%)
Mar 24, 2017 4.160 4.310 4.090 4.230 467,099 +0.07(+1.68%)
Mar 23, 2017 4.280 4.310 4.010 4.160 712,749 -0.12(-2.80%)
Mar 22, 2017 4.430 4.430 4.260 4.280 475,531 -0.09(-2.06%)
Mar 21, 2017 4.220 4.510 4.210 4.370 578,932 +0.14(+3.31%)
Mar 20, 2017 4.150 4.260 4.130 4.230 715,299 +0.07(+1.68%)
Mar 17, 2017 4.500 4.590 4.100 4.160 3,770,705 -0.35(-7.76%)
Mar 16, 2017 4.560 4.655 4.410 4.510 515,776 -0.01(-0.22%)
Mar 15, 2017 4.070 4.580 4.040 4.520 1,282,997 +0.45(+11.06%)
Mar 14, 2017 4.360 4.480 3.990 4.070 863,463 -0.27(-6.22%)
Mar 13, 2017 4.340 4.100 4.340 1,632,100 +0.26(+6.37%)
Mar 10, 2017 4.000 4.150 3.880 4.080 654,580 +0.12(+3.03%)
Mar 09, 2017 4.090 4.100 3.920 3.960 391,805 -0.11(-2.70%)
Mar 08, 2017 4.050 4.110 4.000 4.070 281,719 -0.02(-0.49%)
Mar 07, 2017 4.000 4.140 3.920 4.090 703,076 +0.04(+0.99%)
Mar 06, 2017 4.300 4.300 4.000 4.050 908,431 -0.27(-6.25%)
Mar 03, 2017 4.170 4.360 4.000 4.320 735,770 +0.19(+4.60%)
Mar 02, 2017 4.620 4.620 4.080 4.130 902,593 -0.54(-11.56%)
Mar 01, 2017 4.360 4.700 4.340 4.670 791,707 +0.22(+4.94%)
Feb 28, 2017 4.780 4.780 4.430 4.450 680,637 -0.20(-4.30%)
Feb 27, 2017 5.120 5.230 4.590 4.650 622,544 -0.46(-9.00%)
Feb 24, 2017 5.350 5.430 5.020 5.110 480,048 -0.25(-4.66%)
Feb 23, 2017 5.280 5.420 5.270 5.360 694,862 +0.12(+2.29%)
Feb 22, 2017 5.210 5.270 5.030 5.240 489,636 -0.02(-0.38%)
Feb 21, 2017 5.270 5.340 5.230 5.260 463,792 -0.27(-4.88%)
Feb 17, 2017 5.530 5.530 5.530 0 -0.13(-2.30%)
Feb 16, 2017 5.260 5.700 5.240 5.660 930,482 +0.37(+6.99%)
Feb 15, 2017 5.230 5.300 5.230 5.290 250,015 -0.01(-0.19%)
Feb 14, 2017 5.330 5.400 5.215 5.300 492,095 +0.03(+0.57%)
Feb 13, 2017 5.270 5.330 5.220 5.270 446,141 -0.04(-0.75%)
Feb 10, 2017 5.000 5.460 4.960 5.310 800,047 +0.25(+4.94%)
Feb 09, 2017 5.180 5.180 4.970 5.060 368,828 -0.03(-0.59%)
Feb 08, 2017 5.260 5.390 5.050 5.090 603,792 -0.09(-1.74%)
Feb 07, 2017 4.890 5.280 4.890 5.180 1,432,004 +0.29(+5.93%)
Feb 06, 2017 4.550 4.920 4.550 4.890 1,051,265 +0.37(+8.19%)
Feb 03, 2017 4.400 4.540 4.310 4.520 450,146 +0.15(+3.43%)
Feb 02, 2017 4.400 4.440 4.330 4.370 393,748 +0.02(+0.46%)
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.