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 (%)
May 31, 2016 2.450 2.550 2.450 2.480 449,711 +0.06(+2.48%)
May 30, 2016 2.400 2.450 2.370 2.420 215,653 +0.01(+0.41%)
May 27, 2016 2.580 2.590 2.400 2.410 564,509 -0.12(-4.74%)
May 26, 2016 2.770 2.775 2.440 2.530 1,051,887 -0.21(-7.66%)
May 25, 2016 2.650 2.755 2.570 2.740 623,704 +0.06(+2.24%)
May 24, 2016 2.650 2.750 2.650 2.680 1,141,807 +0.03(+1.13%)
May 20, 2016 2.650 2.650 2.650 0 +0.12(+4.74%)
May 19, 2016 2.330 2.570 2.320 2.530 336,172 +0.12(+4.98%)
May 18, 2016 2.490 2.540 2.400 2.410 669,498 -0.12(-4.74%)
May 17, 2016 2.520 2.580 2.520 2.530 435,180 +0.00(+0.00%)
May 16, 2016 2.520 2.570 2.500 2.530 357,842 +0.02(+0.80%)
May 13, 2016 2.560 2.580 2.500 2.510 275,760 -0.04(-1.57%)
May 12, 2016 2.450 2.550 2.450 2.550 1,261,945 +0.08(+3.24%)
May 11, 2016 2.450 2.515 2.440 2.470 462,840 +0.07(+2.92%)
May 10, 2016 2.310 2.410 2.300 2.400 499,396 +0.04(+1.69%)
May 09, 2016 2.360 2.410 2.330 2.360 592,582 -0.03(-1.26%)
May 06, 2016 2.470 2.490 2.360 2.390 695,958 -0.01(-0.42%)
May 05, 2016 2.460 2.480 2.360 2.400 606,908 +0.01(+0.42%)
May 04, 2016 2.430 2.470 2.310 2.390 1,031,416 -0.37(-13.41%)
May 03, 2016 2.950 3.120 2.720 2.760 1,151,133 -0.11(-3.83%)
May 02, 2016 2.800 2.910 2.790 2.870 714,456 +0.10(+3.61%)
Apr 29, 2016 2.650 2.800 2.600 2.770 816,357 +0.12(+4.53%)
Apr 28, 2016 2.560 2.670 2.540 2.650 506,728 +0.09(+3.52%)
Apr 27, 2016 2.560 2.590 2.490 2.560 369,690 +0.01(+0.39%)
Apr 26, 2016 2.490 2.550 2.480 2.550 500,649 +0.08(+3.24%)
Apr 25, 2016 2.480 2.500 2.430 2.470 334,352 +0.00(+0.00%)
Apr 22, 2016 2.400 2.520 2.400 2.470 245,097 +0.05(+2.07%)
Apr 21, 2016 2.440 2.450 2.410 2.420 181,736 +0.01(+0.41%)
Apr 20, 2016 2.400 2.420 2.370 2.410 1,126,647 +0.04(+1.69%)
Apr 19, 2016 2.330 2.510 2.330 2.370 1,074,420 +0.07(+3.04%)
Apr 18, 2016 2.300 2.340 2.270 2.300 305,006 +0.00(+0.00%)
Apr 15, 2016 2.150 2.330 2.150 2.300 319,600 +0.11(+5.02%)
Apr 14, 2016 2.280 2.310 2.150 2.190 899,903 -0.12(-5.19%)
Apr 13, 2016 2.330 2.370 2.270 2.310 297,877 +0.00(+0.00%)
Apr 12, 2016 2.290 2.340 2.270 2.310 735,776 +0.08(+3.59%)
Apr 11, 2016 2.140 2.265 2.140 2.230 613,509 +0.16(+7.73%)
Apr 08, 2016 1.990 2.100 1.990 2.070 616,084 +0.07(+3.50%)
Apr 07, 2016 1.890 2.070 1.890 2.000 520,624 +0.10(+5.26%)
Apr 06, 2016 1.790 1.950 1.770 1.900 259,842 +0.06(+3.26%)
Apr 05, 2016 1.790 1.850 1.770 1.840 461,720 +0.06(+3.37%)
Apr 04, 2016 1.790 1.790 1.780 1.780 119,595 -0.01(-0.56%)
Apr 01, 2016 1.720 1.790 1.690 1.790 187,846 +0.07(+4.07%)
Mar 31, 2016 1.730 1.740 1.710 1.720 72,204 +0.02(+1.18%)
Mar 30, 2016 1.720 1.740 1.680 1.700 243,023 -0.02(-1.16%)
Mar 29, 2016 1.680 1.770 1.670 1.720 780,470 +0.05(+2.99%)
Mar 28, 2016 1.690 1.690 1.670 1.670 224,278 +0.03(+1.83%)
Mar 24, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Mar 23, 2016 1.630 1.650 1.600 1.620 322,245 -0.03(-1.82%)
Mar 22, 2016 1.660 1.710 1.620 1.650 505,635 +0.00(+0.00%)
Mar 21, 2016 1.620 1.675 1.610 1.650 277,141 +0.04(+2.48%)
Mar 18, 2016 1.590 1.660 1.580 1.610 1,131,344 +0.02(+1.26%)
Mar 17, 2016 1.610 1.710 1.570 1.590 1,411,298 +0.00(+0.00%)
Mar 16, 2016 1.520 1.625 1.510 1.590 950,670 +0.04(+2.58%)
Mar 15, 2016 1.540 1.560 1.500 1.550 812,473 +0.00(+0.00%)
Mar 14, 2016 1.560 1.580 1.540 1.550 735,151 +0.00(+0.00%)
Mar 11, 2016 1.550 1.560 1.520 1.550 283,179 +0.00(+0.00%)
Mar 10, 2016 1.560 1.630 1.540 1.550 1,205,227 +0.00(+0.00%)
Mar 09, 2016 1.650 1.650 1.530 1.550 671,787 -0.13(-7.74%)
Mar 08, 2016 1.780 1.780 1.650 1.680 644,748 -0.07(-4.00%)
Mar 07, 2016 1.690 1.760 1.680 1.750 718,646 +0.11(+6.71%)
Mar 04, 2016 1.600 1.690 1.590 1.640 650,502 +0.08(+5.13%)
Mar 03, 2016 1.480 1.610 1.480 1.560 521,801 +0.08(+5.41%)
Mar 02, 2016 1.475 1.500 1.440 1.480 132,584 +0.03(+2.07%)
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.