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

Continental Gold (TSX: CNL )

4.070 -0.050 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2018 2.080 2.120 2.050 2.100 109,263 +0.05(+2.44%)
Nov 29, 2018 2.150 2.160 2.050 2.050 105,040 -0.10(-4.65%)
Nov 28, 2018 2.070 2.220 2.060 2.150 187,998 +0.09(+4.37%)
Nov 27, 2018 2.050 2.110 2.030 2.060 70,950 +0.01(+0.49%)
Nov 26, 2018 2.090 2.090 2.050 2.050 152,365 -0.04(-1.91%)
Nov 23, 2018 2.070 2.100 2.030 2.090 89,575 +0.01(+0.48%)
Nov 22, 2018 2.080 2.100 2.050 2.080 90,100 -0.01(-0.48%)
Nov 21, 2018 2.120 2.150 2.080 2.090 230,157 +0.02(+0.97%)
Nov 20, 2018 2.160 2.200 2.050 2.070 111,450 -0.08(-3.72%)
Nov 19, 2018 2.200 2.200 2.150 2.150 131,668 -0.04(-1.83%)
Nov 16, 2018 2.040 2.210 2.040 2.190 201,620 +0.14(+6.83%)
Nov 15, 2018 2.050 2.090 1.980 2.050 306,311 +0.05(+2.50%)
Nov 14, 2018 2.070 2.120 1.980 2.000 529,580 -0.07(-3.38%)
Nov 13, 2018 2.170 2.170 2.060 2.070 232,945 -0.10(-4.61%)
Nov 12, 2018 2.250 2.280 2.090 2.170 460,691 -0.06(-2.69%)
Nov 09, 2018 2.170 2.260 2.120 2.230 185,625 -0.01(-0.45%)
Nov 08, 2018 2.270 2.270 2.180 2.240 201,547 -0.04(-1.75%)
Nov 07, 2018 2.350 2.360 2.250 2.280 176,902 -0.07(-2.98%)
Nov 06, 2018 2.340 2.360 2.320 2.350 226,996 +0.04(+1.73%)
Nov 05, 2018 2.250 2.350 2.250 2.310 290,030 +0.05(+2.21%)
Nov 02, 2018 2.290 2.290 2.220 2.260 249,105 -0.02(-0.88%)
Nov 01, 2018 2.310 2.430 2.260 2.280 277,189 +0.00(+0.00%)
Oct 31, 2018 2.260 2.330 2.220 2.280 130,982 +0.02(+0.88%)
Oct 30, 2018 2.400 2.400 2.220 2.260 166,781 -0.02(-0.88%)
Oct 29, 2018 2.400 2.420 2.280 2.280 213,838 -0.07(-2.98%)
Oct 26, 2018 2.380 2.440 2.320 2.350 255,205 +0.00(+0.00%)
Oct 25, 2018 2.530 2.540 2.310 2.350 973,883 -0.18(-7.11%)
Oct 24, 2018 2.570 2.570 2.500 2.530 151,639 -0.05(-1.94%)
Oct 23, 2018 2.600 2.630 2.530 2.580 218,759 +0.00(+0.00%)
Oct 22, 2018 2.590 2.600 2.510 2.580 112,198 -0.02(-0.77%)
Oct 19, 2018 2.630 2.640 2.580 2.600 140,721 -0.02(-0.76%)
Oct 18, 2018 2.650 2.710 2.580 2.620 210,862 -0.05(-1.87%)
Oct 17, 2018 2.710 2.720 2.570 2.670 237,119 -0.03(-1.11%)
Oct 16, 2018 2.630 2.750 2.570 2.700 260,013 +0.11(+4.25%)
Oct 15, 2018 2.640 2.650 2.510 2.590 220,414 -0.01(-0.38%)
Oct 12, 2018 2.640 2.650 2.570 2.600 280,701 -0.04(-1.52%)
Oct 11, 2018 2.540 2.700 2.540 2.640 510,191 +0.14(+5.60%)
Oct 10, 2018 2.590 2.590 2.430 2.500 348,751 -0.06(-2.34%)
Oct 09, 2018 2.630 2.650 2.540 2.560 272,292 -0.05(-1.92%)
Oct 05, 2018 2.610 2.610 2.610 0 +0.09(+3.57%)
Oct 04, 2018 2.510 2.580 2.460 2.520 310,257 +0.02(+0.80%)
Oct 03, 2018 2.550 2.600 2.450 2.500 470,731 -0.11(-4.21%)
Oct 02, 2018 2.660 2.680 2.590 2.610 430,143 +0.03(+1.16%)
Oct 01, 2018 2.710 2.710 2.540 2.580 218,025 -0.05(-1.90%)
Sep 28, 2018 2.650 2.680 2.560 2.630 409,691 +0.01(+0.38%)
Sep 27, 2018 2.740 2.740 2.600 2.620 207,462 -0.13(-4.73%)
Sep 26, 2018 2.760 2.800 2.730 2.750 195,555 +0.01(+0.36%)
Sep 25, 2018 2.760 2.860 2.690 2.740 507,335 -0.02(-0.72%)
Sep 24, 2018 2.900 2.900 2.730 2.760 517,658 -0.02(-0.72%)
Sep 21, 2018 3.290 3.290 2.720 2.780 2,421,188 -0.54(-16.27%)
Sep 20, 2018 3.340 3.350 3.190 3.320 232,185 -0.01(-0.30%)
Sep 19, 2018 3.270 3.390 3.200 3.330 330,270 +0.08(+2.46%)
Sep 18, 2018 3.140 3.260 3.140 3.250 157,480 +0.10(+3.17%)
Sep 17, 2018 3.170 3.200 3.120 3.150 265,079 +0.01(+0.32%)
Sep 14, 2018 3.160 3.170 3.130 3.140 44,510 -0.02(-0.63%)
Sep 13, 2018 3.170 3.220 3.100 3.160 182,493 -0.04(-1.25%)
Sep 12, 2018 3.200 3.310 3.190 3.200 196,816 +0.01(+0.31%)
Sep 11, 2018 3.210 3.250 3.090 3.190 219,064 -0.06(-1.85%)
Sep 10, 2018 3.150 3.290 3.110 3.250 238,533 +0.10(+3.17%)
Sep 07, 2018 3.100 3.180 3.060 3.150 146,018 +0.03(+0.96%)
Sep 06, 2018 3.110 3.200 3.060 3.120 266,912 -0.06(-1.89%)
Sep 05, 2018 3.310 3.320 3.140 3.180 1,200,822 -0.13(-3.93%)
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.