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

Continental Gold (TSX: CNL )

4.100 UNCHANGED
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 28, 2018 3.790 3.850 3.760 3.810 86,835 +0.02(+0.53%)
Feb 27, 2018 3.750 3.830 3.710 3.790 131,859 +0.00(+0.00%)
Feb 26, 2018 3.710 3.820 3.710 3.790 114,712 +0.11(+2.99%)
Feb 23, 2018 3.680 3.730 3.660 3.680 110,600 +0.01(+0.27%)
Feb 22, 2018 3.750 3.810 3.630 3.670 183,355 -0.07(-1.87%)
Feb 21, 2018 3.790 3.890 3.700 3.740 219,372 -0.04(-1.06%)
Feb 20, 2018 3.850 3.900 3.750 3.780 213,955 -0.10(-2.58%)
Feb 16, 2018 3.880 3.880 3.880 0 -0.07(-1.77%)
Feb 15, 2018 3.970 3.980 3.880 3.950 124,513 -0.02(-0.50%)
Feb 14, 2018 3.750 4.010 3.730 3.970 482,150 +0.22(+5.87%)
Feb 13, 2018 3.800 3.800 3.670 3.750 118,666 -0.03(-0.79%)
Feb 12, 2018 3.660 3.830 3.630 3.780 210,984 +0.13(+3.56%)
Feb 09, 2018 3.800 3.890 3.550 3.650 330,952 -0.16(-4.20%)
Feb 08, 2018 3.880 3.770 3.810 315,901 +0.04(+1.06%)
Feb 07, 2018 3.720 3.820 3.710 3.770 210,313 +0.04(+1.07%)
Feb 06, 2018 3.850 3.930 3.660 3.730 329,047 -0.05(-1.32%)
Feb 05, 2018 3.690 3.780 3.640 3.780 323,763 +0.13(+3.56%)
Feb 02, 2018 3.700 3.720 3.620 3.650 194,176 -0.12(-3.18%)
Feb 01, 2018 3.640 3.820 3.620 3.770 320,223 +0.11(+3.01%)
Jan 31, 2018 3.560 3.690 3.470 3.660 348,103 +0.16(+4.57%)
Jan 30, 2018 3.570 3.580 3.480 3.500 196,998 -0.06(-1.69%)
Jan 29, 2018 3.730 3.750 3.530 3.560 267,945 -0.21(-5.57%)
Jan 26, 2018 3.910 3.910 3.730 3.770 177,433 -0.08(-2.08%)
Jan 25, 2018 3.910 3.950 3.800 3.850 358,054 -0.03(-0.77%)
Jan 24, 2018 3.740 3.920 3.730 3.880 659,224 +0.15(+4.02%)
Jan 23, 2018 3.700 3.830 3.570 3.730 462,597 +0.00(+0.00%)
Jan 22, 2018 3.750 3.750 3.660 3.730 124,563 -0.01(-0.27%)
Jan 19, 2018 3.690 3.740 3.600 3.740 477,514 +0.13(+3.60%)
Jan 18, 2018 3.750 3.850 3.570 3.610 427,875 -0.14(-3.60%)
Jan 17, 2018 3.870 3.910 3.720 3.745 295,002 -0.12(-3.23%)
Jan 16, 2018 3.900 3.940 3.790 3.870 254,767 -0.03(-0.77%)
Jan 15, 2018 3.980 4.130 3.880 3.900 331,467 -0.06(-1.52%)
Jan 12, 2018 3.800 4.050 3.790 3.960 585,206 +0.18(+4.76%)
Jan 11, 2018 3.670 3.820 3.610 3.780 562,576 +0.14(+3.85%)
Jan 10, 2018 3.650 3.700 3.620 3.640 203,191 -0.01(-0.27%)
Jan 09, 2018 3.730 3.740 3.620 3.650 503,892 -0.07(-1.88%)
Jan 08, 2018 3.490 3.730 3.400 3.720 399,563 +0.24(+6.90%)
Jan 05, 2018 3.440 3.500 3.380 3.480 144,756 -0.01(-0.29%)
Jan 04, 2018 3.330 3.500 3.320 3.490 287,359 +0.17(+5.12%)
Jan 03, 2018 3.360 3.370 3.260 3.320 201,303 -0.03(-0.90%)
Jan 02, 2018 3.380 3.450 3.335 3.350 304,682 -0.03(-0.89%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.05(-1.46%)
Dec 28, 2017 3.500 3.510 3.410 3.430 100,714 -0.05(-1.44%)
Dec 27, 2017 3.500 3.540 3.440 3.480 304,901 +0.05(+1.46%)
Dec 22, 2017 3.350 3.430 3.330 3.430 114,324 +0.08(+2.39%)
Dec 21, 2017 3.360 3.360 3.280 3.350 225,555 -0.04(-1.18%)
Dec 20, 2017 3.380 3.430 3.330 3.390 248,652 +0.05(+1.50%)
Dec 19, 2017 3.360 3.380 3.300 3.340 177,897 +0.00(+0.00%)
Dec 18, 2017 3.180 3.380 3.150 3.340 390,050 +0.22(+7.05%)
Dec 15, 2017 3.200 3.200 3.090 3.120 936,216 -0.03(-0.95%)
Dec 14, 2017 3.130 3.200 3.130 3.150 204,465 -0.02(-0.63%)
Dec 13, 2017 3.030 3.180 3.020 3.170 192,050 +0.14(+4.62%)
Dec 12, 2017 2.950 3.050 2.940 3.030 196,649 +0.06(+2.02%)
Dec 11, 2017 3.000 3.020 2.960 2.970 352,753 -0.09(-2.94%)
Dec 08, 2017 2.940 3.100 2.940 3.060 219,444 +0.11(+3.73%)
Dec 07, 2017 2.950 2.960 2.920 2.950 257,496 -0.04(-1.34%)
Dec 06, 2017 2.990 3.020 2.950 2.990 113,707 +0.05(+1.70%)
Dec 05, 2017 2.980 3.010 2.900 2.940 359,391 -0.07(-2.33%)
Dec 04, 2017 3.030 2.990 3.010 154,436 -0.02(-0.66%)
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.