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, 2017 3.380 3.470 3.350 3.460 572,913 +0.14(+4.22%)
Aug 30, 2017 3.190 3.330 3.170 3.320 380,083 +0.15(+4.73%)
Aug 29, 2017 3.290 3.290 3.120 3.170 571,395 -0.06(-1.86%)
Aug 28, 2017 3.070 3.235 3.060 3.230 507,682 +0.21(+6.95%)
Aug 25, 2017 3.050 3.050 3.020 3.020 179,057 +0.00(+0.00%)
Aug 24, 2017 3.020 3.050 3.020 3.020 121,958 -0.02(-0.66%)
Aug 23, 2017 3.070 3.070 3.020 3.040 278,655 -0.03(-0.98%)
Aug 22, 2017 3.000 3.085 2.910 3.070 359,821 +0.07(+2.33%)
Aug 21, 2017 2.870 3.015 2.870 3.000 749,738 +0.16(+5.63%)
Aug 18, 2017 3.140 3.160 2.840 2.840 543,627 -0.29(-9.27%)
Aug 17, 2017 3.210 3.210 3.070 3.130 165,311 -0.03(-0.95%)
Aug 16, 2017 3.120 3.180 3.100 3.160 280,066 +0.03(+0.96%)
Aug 15, 2017 3.150 3.170 3.130 3.130 156,564 -0.05(-1.57%)
Aug 14, 2017 3.140 3.180 3.120 3.180 142,076 +0.00(+0.00%)
Aug 11, 2017 3.250 3.250 3.150 3.180 132,311 -0.03(-0.93%)
Aug 10, 2017 3.140 3.230 3.110 3.210 269,870 +0.08(+2.56%)
Aug 09, 2017 3.260 3.280 3.130 3.130 192,424 -0.07(-2.19%)
Aug 08, 2017 3.160 3.210 3.105 3.200 375,684 +0.01(+0.31%)
Aug 04, 2017 3.300 3.300 3.170 3.190 387,704 -0.12(-3.63%)
Aug 03, 2017 3.320 3.340 3.280 3.310 259,760 -0.01(-0.30%)
Aug 02, 2017 3.340 3.420 3.290 3.320 336,677 -0.09(-2.64%)
Aug 01, 2017 3.380 3.435 3.360 3.410 377,177 +0.02(+0.59%)
Jul 31, 2017 3.450 3.320 3.390 552,045 -0.06(-1.74%)
Jul 28, 2017 3.490 3.530 3.400 3.450 262,313 +0.02(+0.58%)
Jul 27, 2017 3.480 3.480 3.390 3.430 288,815 -0.06(-1.72%)
Jul 26, 2017 3.310 3.510 3.260 3.490 719,486 +0.19(+5.76%)
Jul 25, 2017 3.390 3.390 3.280 3.300 452,532 -0.03(-0.90%)
Jul 24, 2017 3.500 3.520 3.310 3.330 502,724 -0.17(-4.86%)
Jul 21, 2017 3.420 3.550 3.420 3.500 180,341 +0.08(+2.34%)
Jul 20, 2017 3.440 3.380 3.420 372,928 +0.05(+1.48%)
Jul 19, 2017 3.460 3.470 3.370 3.370 308,049 -0.10(-2.88%)
Jul 18, 2017 3.510 3.530 3.460 3.470 192,510 -0.02(-0.57%)
Jul 17, 2017 3.430 3.530 3.430 3.490 195,174 +0.05(+1.45%)
Jul 14, 2017 3.430 3.510 3.420 3.440 136,218 +0.04(+1.18%)
Jul 13, 2017 3.550 3.560 3.400 3.400 194,521 -0.13(-3.68%)
Jul 12, 2017 3.630 3.640 3.470 3.530 288,009 -0.08(-2.22%)
Jul 11, 2017 3.620 3.640 3.520 3.610 661,331 -0.01(-0.28%)
Jul 10, 2017 3.540 3.640 3.525 3.620 546,491 +0.08(+2.26%)
Jul 07, 2017 3.540 3.600 3.460 3.540 348,905 -0.02(-0.56%)
Jul 06, 2017 3.500 3.600 3.440 3.560 580,914 +0.04(+1.14%)
Jul 05, 2017 3.700 3.720 3.430 3.520 961,463 -0.19(-5.12%)
Jul 04, 2017 3.730 3.780 3.680 3.710 82,481 -0.11(-2.88%)
Jul 03, 2017 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 30, 2017 3.770 3.890 3.760 3.820 287,287 +0.02(+0.53%)
Jun 29, 2017 3.840 3.890 3.750 3.800 1,011,333 -0.08(-2.06%)
Jun 28, 2017 3.850 3.950 3.790 3.880 215,943 +0.05(+1.31%)
Jun 27, 2017 3.920 3.920 3.720 3.830 361,866 -0.05(-1.29%)
Jun 26, 2017 3.850 4.000 3.780 3.880 448,784 +0.00(+0.00%)
Jun 23, 2017 3.860 3.880 3.800 3.880 336,112 +0.05(+1.31%)
Jun 22, 2017 3.710 3.840 3.710 3.830 676,433 +0.16(+4.36%)
Jun 21, 2017 3.490 3.700 3.490 3.670 547,808 +0.15(+4.26%)
Jun 20, 2017 3.500 3.540 3.390 3.520 336,333 +0.04(+1.15%)
Jun 19, 2017 3.550 3.610 3.470 3.480 533,088 -0.03(-0.85%)
Jun 16, 2017 3.430 3.610 3.370 3.510 12,609,696 +0.12(+3.54%)
Jun 15, 2017 3.340 3.460 3.320 3.390 522,922 +0.03(+0.89%)
Jun 14, 2017 3.600 3.650 3.330 3.360 1,754,144 -0.13(-3.72%)
Jun 13, 2017 3.580 3.580 3.410 3.490 517,138 +0.00(+0.00%)
Jun 12, 2017 3.440 3.570 3.325 3.490 561,155 +0.10(+2.95%)
Jun 09, 2017 3.480 3.540 3.370 3.390 324,088 -0.09(-2.59%)
Jun 08, 2017 3.550 3.580 3.455 3.480 436,126 -0.09(-2.52%)
Jun 07, 2017 3.680 3.710 3.520 3.570 778,813 -0.12(-3.25%)
Jun 06, 2017 3.460 3.720 3.420 3.690 1,232,435 +0.33(+9.82%)
Jun 05, 2017 3.410 3.470 3.240 3.360 567,932 -0.03(-0.88%)
Jun 02, 2017 3.330 3.410 3.300 3.390 808,014 +0.12(+3.67%)
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.