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

Continental Gold (TSX: CNL )

4.300 +0.150 (+3.61%)
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 (%)
Jan 31, 2019 2.360 2.380 2.290 2.340 748,577 +0.08(+3.54%)
Jan 30, 2019 2.150 2.370 2.100 2.260 1,256,366 +0.08(+3.67%)
Jan 29, 2019 1.810 2.250 1.810 2.180 3,477,132 +0.38(+21.11%)
Jan 28, 2019 1.830 1.840 1.760 1.800 856,209 -0.03(-1.64%)
Jan 25, 2019 1.800 1.850 1.790 1.830 674,143 +0.07(+3.98%)
Jan 24, 2019 1.850 1.850 1.760 1.760 325,396 -0.07(-3.83%)
Jan 23, 2019 1.840 1.870 1.830 1.830 515,643 -0.01(-0.54%)
Jan 22, 2019 1.840 1.890 1.820 1.840 274,573 +0.02(+1.10%)
Jan 21, 2019 1.880 1.900 1.800 1.820 151,423 -0.08(-4.21%)
Jan 18, 2019 1.960 1.990 1.900 1.900 387,186 -0.08(-4.04%)
Jan 17, 2019 1.980 2.020 1.950 1.980 381,709 -0.02(-1.00%)
Jan 16, 2019 1.990 2.010 1.950 2.000 480,824 +0.01(+0.50%)
Jan 15, 2019 2.000 2.010 1.950 1.990 825,755 -0.01(-0.50%)
Jan 14, 2019 2.170 2.180 1.980 2.000 713,406 -0.17(-7.83%)
Jan 11, 2019 2.210 2.220 2.140 2.170 160,763 -0.06(-2.69%)
Jan 10, 2019 2.290 2.310 2.190 2.230 464,124 -0.05(-2.19%)
Jan 09, 2019 2.330 2.390 2.250 2.280 492,501 -0.05(-2.15%)
Jan 08, 2019 2.410 2.440 2.250 2.330 288,189 -0.08(-3.32%)
Jan 07, 2019 2.530 2.600 2.380 2.410 351,157 -0.06(-2.43%)
Jan 04, 2019 2.520 2.570 2.440 2.470 320,646 -0.07(-2.76%)
Jan 03, 2019 2.420 2.550 2.410 2.540 292,043 +0.12(+4.96%)
Jan 02, 2019 2.270 2.430 2.260 2.420 257,901 +0.17(+7.56%)
Dec 31, 2018 2.250 2.250 2.250 0 +0.07(+3.21%)
Dec 28, 2018 2.080 2.220 2.060 2.180 423,250 +0.13(+6.34%)
Dec 27, 2018 2.020 2.070 2.000 2.050 375,178 +0.02(+0.99%)
Dec 24, 2018 2.030 2.030 2.030 0 +0.02(+1.00%)
Dec 21, 2018 2.000 2.090 1.980 2.010 2,005,991 +0.00(+0.00%)
Dec 20, 2018 2.100 2.180 1.950 2.010 470,431 -0.10(-4.74%)
Dec 19, 2018 2.220 2.280 2.040 2.110 723,647 -0.04(-1.86%)
Dec 18, 2018 2.250 2.250 2.110 2.150 330,488 -0.08(-3.59%)
Dec 17, 2018 2.210 2.300 2.160 2.230 542,737 +0.02(+0.90%)
Dec 14, 2018 2.200 2.220 2.150 2.210 147,966 +0.00(+0.00%)
Dec 13, 2018 2.250 2.250 2.200 2.210 55,964 -0.02(-0.90%)
Dec 12, 2018 2.150 2.240 2.090 2.230 108,255 +0.09(+4.21%)
Dec 11, 2018 2.250 2.270 2.140 2.140 69,515 -0.09(-4.04%)
Dec 10, 2018 2.260 2.400 2.200 2.230 179,532 -0.01(-0.45%)
Dec 07, 2018 2.180 2.240 2.130 2.240 237,108 +0.13(+6.16%)
Dec 06, 2018 2.110 2.210 2.080 2.110 195,089 -0.04(-1.86%)
Dec 05, 2018 2.180 2.230 2.130 2.150 75,100 -0.02(-0.92%)
Dec 04, 2018 2.190 2.310 2.100 2.170 527,505 -0.01(-0.46%)
Dec 03, 2018 2.100 2.180 2.090 2.180 115,667 +0.08(+3.81%)
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%)
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.