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 (%)
Aug 31, 2016 3.500 3.520 3.280 3.390 288,344 -0.11(-3.14%)
Aug 30, 2016 3.790 3.810 3.440 3.500 313,145 -0.28(-7.41%)
Aug 29, 2016 3.650 3.810 3.640 3.780 387,560 +0.02(+0.53%)
Aug 26, 2016 3.600 3.870 3.600 3.760 647,336 +0.16(+4.44%)
Aug 25, 2016 3.560 3.820 3.530 3.600 571,630 -0.03(-0.83%)
Aug 24, 2016 3.680 3.690 3.550 3.630 537,915 -0.07(-1.89%)
Aug 23, 2016 3.820 3.870 3.680 3.700 419,287 -0.08(-2.12%)
Aug 22, 2016 3.740 3.800 3.630 3.780 321,246 +0.05(+1.34%)
Aug 19, 2016 3.750 3.790 3.680 3.730 240,180 -0.05(-1.32%)
Aug 18, 2016 3.780 3.810 3.730 3.780 168,849 +0.08(+2.16%)
Aug 17, 2016 3.650 3.780 3.580 3.700 299,297 -0.01(-0.27%)
Aug 16, 2016 3.700 3.750 3.660 3.710 140,522 +0.03(+0.82%)
Aug 15, 2016 3.750 3.800 3.670 3.680 251,681 -0.01(-0.27%)
Aug 12, 2016 3.720 3.820 3.680 3.690 252,444 +0.04(+1.10%)
Aug 11, 2016 3.640 3.770 3.620 3.650 247,434 +0.05(+1.39%)
Aug 10, 2016 3.650 3.670 3.560 3.600 250,760 +0.01(+0.28%)
Aug 09, 2016 3.590 3.640 3.530 3.590 304,618 +0.09(+2.57%)
Aug 08, 2016 3.560 3.650 3.480 3.500 151,935 -0.08(-2.23%)
Aug 05, 2016 3.660 3.690 3.500 3.580 201,684 -0.15(-4.02%)
Aug 04, 2016 3.790 3.860 3.670 3.730 144,259 -0.12(-3.12%)
Aug 03, 2016 3.700 3.890 3.700 3.850 158,620 +0.13(+3.49%)
Aug 02, 2016 3.940 3.980 3.580 3.720 506,053 -0.14(-3.63%)
Jul 29, 2016 3.860 3.860 3.860 0 +0.10(+2.66%)
Jul 28, 2016 3.750 3.820 3.640 3.760 364,623 +0.06(+1.62%)
Jul 27, 2016 3.280 3.720 3.280 3.700 960,321 +0.42(+12.80%)
Jul 26, 2016 3.440 3.440 3.250 3.280 252,160 +0.06(+1.86%)
Jul 25, 2016 3.270 3.290 3.160 3.220 201,137 -0.06(-1.83%)
Jul 22, 2016 3.290 3.310 3.270 3.280 131,836 -0.02(-0.61%)
Jul 21, 2016 3.180 3.430 3.180 3.300 272,147 +0.12(+3.77%)
Jul 20, 2016 3.400 3.410 3.160 3.180 516,396 -0.31(-8.88%)
Jul 19, 2016 3.470 3.510 3.450 3.490 237,575 -0.02(-0.57%)
Jul 18, 2016 3.600 3.660 3.460 3.510 375,294 -0.11(-3.04%)
Jul 15, 2016 3.730 3.800 3.570 3.620 330,431 -0.17(-4.49%)
Jul 14, 2016 3.800 3.830 3.710 3.790 449,894 -0.06(-1.56%)
Jul 13, 2016 3.780 3.860 3.750 3.850 283,595 +0.08(+2.12%)
Jul 12, 2016 3.860 3.920 3.750 3.770 409,177 -0.17(-4.31%)
Jul 11, 2016 3.890 4.020 3.820 3.940 401,745 +0.06(+1.55%)
Jul 08, 2016 3.900 3.760 3.880 1,105,093 -0.02(-0.51%)
Jul 07, 2016 4.180 4.180 3.830 3.900 716,295 -0.23(-5.57%)
Jul 05, 2016 3.910 4.150 3.800 4.130 558,959 +0.26(+6.72%)
Jul 04, 2016 4.000 4.050 3.860 3.870 452,854 +0.24(+6.61%)
Jun 30, 2016 3.630 3.630 3.630 0 +0.02(+0.55%)
Jun 29, 2016 3.360 3.720 3.330 3.610 1,661,755 +0.31(+9.39%)
Jun 28, 2016 3.100 3.340 3.100 3.300 457,505 -0.01(-0.30%)
Jun 27, 2016 3.400 3.420 3.140 3.310 426,107 -0.03(-0.90%)
Jun 24, 2016 3.590 3.590 3.260 3.340 578,757 +0.21(+6.71%)
Jun 23, 2016 3.120 3.150 3.030 3.130 375,270 -0.03(-0.95%)
Jun 22, 2016 3.070 3.210 3.070 3.160 268,225 +0.06(+1.94%)
Jun 21, 2016 3.150 3.170 3.010 3.100 475,145 -0.14(-4.32%)
Jun 20, 2016 2.970 3.290 2.960 3.240 347,944 +0.09(+2.86%)
Jun 17, 2016 2.950 3.180 2.950 3.150 2,511,473 +0.16(+5.35%)
Jun 16, 2016 3.000 3.030 2.880 2.990 538,732 +0.05(+1.70%)
Jun 15, 2016 2.900 2.950 2.880 2.940 320,743 +0.06(+2.08%)
Jun 14, 2016 2.870 2.910 2.820 2.880 556,968 +0.03(+1.05%)
Jun 13, 2016 2.800 2.890 2.790 2.850 635,351 +0.09(+3.26%)
Jun 10, 2016 2.790 2.850 2.730 2.760 467,987 -0.01(-0.36%)
Jun 09, 2016 2.740 2.770 2.730 2.770 397,402 +0.02(+0.73%)
Jun 08, 2016 2.800 2.840 2.730 2.750 408,628 +0.07(+2.61%)
Jun 07, 2016 2.740 2.760 2.680 2.680 550,390 -0.06(-2.19%)
Jun 06, 2016 2.640 2.750 2.590 2.740 527,705 +0.13(+4.98%)
Jun 03, 2016 2.500 2.640 2.470 2.610 546,439 +0.16(+6.53%)
Jun 02, 2016 2.420 2.530 2.420 2.450 383,376 -0.01(-0.41%)
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.