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

Continental Gold (TSX: CNL )

4.450 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 3.910 3.910 3.850 3.870 67,072 -0.02(-0.51%)
Jul 30, 2018 3.960 3.960 3.840 3.890 70,714 -0.06(-1.52%)
Jul 27, 2018 3.890 3.950 3.840 3.950 99,427 +0.05(+1.28%)
Jul 26, 2018 3.850 3.960 3.840 3.900 119,156 +0.01(+0.26%)
Jul 25, 2018 3.850 3.930 3.850 3.890 57,600 +0.04(+1.04%)
Jul 24, 2018 3.950 3.980 3.840 3.850 105,271 -0.09(-2.28%)
Jul 23, 2018 3.880 3.950 3.860 3.940 170,682 +0.09(+2.34%)
Jul 20, 2018 3.950 3.790 3.850 124,257 -0.07(-1.79%)
Jul 19, 2018 3.810 3.950 3.800 3.920 214,378 +0.11(+2.89%)
Jul 18, 2018 3.770 3.870 3.770 3.810 89,479 +0.04(+1.06%)
Jul 17, 2018 3.740 3.780 3.710 3.770 74,272 +0.01(+0.27%)
Jul 16, 2018 3.750 3.830 3.750 3.760 62,666 +0.01(+0.27%)
Jul 13, 2018 3.750 3.790 3.730 3.750 57,096 +0.00(+0.00%)
Jul 12, 2018 3.810 3.850 3.740 3.750 105,350 -0.06(-1.57%)
Jul 11, 2018 3.830 3.860 3.790 3.810 174,833 -0.04(-1.04%)
Jul 10, 2018 3.840 3.900 3.710 3.850 125,812 +0.00(+0.00%)
Jul 09, 2018 3.860 3.880 3.780 3.850 102,558 +0.01(+0.26%)
Jul 06, 2018 3.750 3.840 3.680 3.840 189,417 +0.08(+2.13%)
Jul 05, 2018 3.810 3.810 3.710 3.760 161,548 -0.09(-2.34%)
Jul 04, 2018 3.870 3.930 3.780 3.850 161,761 -0.02(-0.52%)
Jul 03, 2018 3.800 3.900 3.750 3.870 294,746 +0.08(+2.11%)
Jun 29, 2018 3.790 3.790 3.790 0 +0.04(+1.07%)
Jun 28, 2018 3.750 3.815 3.740 3.750 115,054 -0.02(-0.53%)
Jun 27, 2018 3.630 3.770 3.630 3.770 429,797 +0.13(+3.57%)
Jun 26, 2018 3.660 3.760 3.590 3.640 483,117 -0.08(-2.15%)
Jun 25, 2018 3.710 3.780 3.710 3.720 203,194 +0.00(+0.00%)
Jun 22, 2018 3.720 3.740 3.700 3.720 251,255 +0.00(+0.00%)
Jun 21, 2018 3.630 3.740 3.630 3.720 152,535 +0.10(+2.76%)
Jun 20, 2018 3.590 3.690 3.590 3.620 120,471 +0.02(+0.56%)
Jun 19, 2018 3.590 3.630 3.580 3.600 74,440 +0.01(+0.28%)
Jun 18, 2018 3.440 3.610 3.440 3.590 187,709 +0.18(+5.28%)
Jun 15, 2018 3.490 3.410 3.410 1,103,218 -0.05(-1.45%)
Jun 14, 2018 3.440 3.510 3.440 3.460 141,934 +0.04(+1.17%)
Jun 13, 2018 3.460 3.490 3.390 3.420 293,554 -0.04(-1.16%)
Jun 12, 2018 3.530 3.560 3.440 3.460 215,924 -0.07(-1.98%)
Jun 11, 2018 3.600 3.600 3.510 3.530 297,000 -0.06(-1.67%)
Jun 08, 2018 3.660 3.660 3.570 3.590 109,245 -0.06(-1.64%)
Jun 07, 2018 3.720 3.720 3.650 3.650 93,486 -0.08(-2.14%)
Jun 06, 2018 3.690 3.730 3.660 3.730 68,418 +0.05(+1.36%)
Jun 05, 2018 3.710 3.730 3.670 3.680 99,259 -0.03(-0.81%)
Jun 04, 2018 3.690 3.720 3.650 3.710 102,500 +0.03(+0.82%)
Jun 01, 2018 3.600 3.700 3.590 3.680 122,157 +0.03(+0.82%)
May 31, 2018 3.710 3.780 3.610 3.650 2,528,934 -0.11(-2.93%)
May 30, 2018 3.760 3.810 3.720 3.760 321,455 +0.01(+0.27%)
May 29, 2018 3.540 3.780 3.540 3.750 202,140 +0.19(+5.34%)
May 28, 2018 3.650 3.670 3.460 3.560 133,734 -0.08(-2.20%)
May 25, 2018 3.620 3.650 3.600 3.640 150,119 +0.03(+0.83%)
May 24, 2018 3.600 3.640 3.590 3.610 274,887 +0.01(+0.28%)
May 23, 2018 3.640 3.660 3.590 3.600 329,556 -0.06(-1.64%)
May 22, 2018 3.740 3.760 3.640 3.660 158,482 -0.09(-2.40%)
May 18, 2018 3.750 3.750 3.750 0 +0.02(+0.54%)
May 17, 2018 3.590 3.740 3.590 3.730 137,690 +0.10(+2.75%)
May 16, 2018 3.640 3.700 3.620 3.630 91,009 -0.06(-1.63%)
May 15, 2018 3.600 3.720 3.575 3.690 243,132 +0.05(+1.37%)
May 14, 2018 3.650 3.700 3.630 3.640 50,019 -0.02(-0.55%)
May 11, 2018 3.620 3.710 3.580 3.660 128,396 +0.04(+1.10%)
May 10, 2018 3.660 3.670 3.580 3.620 79,402 +0.00(+0.00%)
May 09, 2018 3.700 3.730 3.590 3.620 370,351 -0.08(-2.16%)
May 08, 2018 3.740 3.750 3.620 3.700 211,531 -0.03(-0.80%)
May 07, 2018 3.650 3.750 3.620 3.730 171,075 +0.04(+1.08%)
May 04, 2018 3.640 3.720 3.630 3.690 204,826 +0.05(+1.37%)
May 03, 2018 3.620 3.650 3.590 3.640 206,776 +0.06(+1.68%)
May 02, 2018 3.520 3.640 3.520 3.580 282,601 +0.06(+1.70%)
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.