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

Continental Gold (TSX: CNL )

4.160 +0.090 (+2.21%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 6, 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 (%)
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%)
May 01, 2018 3.450 3.540 3.450 3.520 79,144 +0.05(+1.44%)
Apr 30, 2018 3.530 3.550 3.460 3.470 304,484 -0.07(-1.98%)
Apr 27, 2018 3.630 3.630 3.510 3.540 100,515 -0.12(-3.28%)
Apr 26, 2018 3.480 3.680 3.460 3.660 278,856 +0.19(+5.48%)
Apr 25, 2018 3.490 3.490 3.455 3.470 117,591 -0.03(-0.86%)
Apr 24, 2018 3.460 3.500 3.380 3.500 260,922 +0.02(+0.57%)
Apr 23, 2018 3.500 3.520 3.460 3.480 111,838 -0.05(-1.42%)
Apr 20, 2018 3.510 3.540 3.480 3.530 167,626 -0.01(-0.28%)
Apr 19, 2018 3.540 3.550 3.510 3.540 94,884 +0.01(+0.28%)
Apr 18, 2018 3.560 3.565 3.480 3.530 173,719 -0.02(-0.56%)
Apr 17, 2018 3.550 3.570 3.500 3.550 105,049 +0.00(+0.00%)
Apr 16, 2018 3.510 3.550 3.480 3.550 65,097 +0.07(+2.01%)
Apr 13, 2018 3.540 3.550 3.480 3.480 152,076 -0.04(-1.14%)
Apr 12, 2018 3.350 3.550 3.350 3.520 259,066 +0.11(+3.23%)
Apr 11, 2018 3.380 3.420 3.330 3.410 377,035 +0.07(+2.10%)
Apr 10, 2018 3.370 3.370 3.290 3.340 131,388 +0.02(+0.60%)
Apr 09, 2018 3.340 3.380 3.290 3.320 242,858 +0.02(+0.61%)
Apr 06, 2018 3.300 235,525 -0.13(-3.79%)
Apr 05, 2018 3.430 3.460 3.410 3.430 100,607 -0.04(-1.15%)
Apr 04, 2018 3.600 3.600 3.430 3.470 152,634 -0.07(-1.98%)
Apr 03, 2018 3.610 3.615 3.500 3.540 255,124 -0.07(-1.94%)
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.