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

Continental Gold (TSX: CNL )

4.220 +0.110 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2016 4.050 4.100 3.990 4.000 345,193 +0.00(+0.00%)
Sep 29, 2016 4.090 4.140 3.960 4.000 269,958 -0.11(-2.68%)
Sep 28, 2016 3.900 4.130 3.810 4.110 522,703 +0.24(+6.20%)
Sep 27, 2016 4.100 4.110 3.740 3.870 617,036 -0.28(-6.75%)
Sep 26, 2016 4.320 4.470 4.040 4.150 356,502 -0.21(-4.82%)
Sep 23, 2016 4.550 4.550 4.280 4.360 319,958 -0.14(-3.11%)
Sep 22, 2016 4.650 4.690 4.430 4.500 472,772 -0.14(-3.02%)
Sep 21, 2016 4.490 4.650 4.330 4.640 597,264 +0.29(+6.67%)
Sep 20, 2016 4.100 4.390 4.100 4.350 642,140 +0.24(+5.84%)
Sep 19, 2016 4.230 4.350 4.100 4.110 566,827 -0.15(-3.52%)
Sep 16, 2016 4.350 4.440 4.100 4.260 10,504,860 -0.11(-2.52%)
Sep 15, 2016 4.320 4.550 4.260 4.370 653,035 +0.08(+1.86%)
Sep 14, 2016 4.250 4.390 4.250 4.290 572,665 +0.04(+0.94%)
Sep 13, 2016 4.370 4.420 4.120 4.250 793,253 -0.10(-2.30%)
Sep 12, 2016 4.030 4.610 3.910 4.350 2,074,227 +0.45(+11.54%)
Sep 09, 2016 4.150 4.260 3.850 3.900 476,204 -0.29(-6.92%)
Sep 08, 2016 3.910 4.190 3.880 4.190 603,206 +0.26(+6.62%)
Sep 07, 2016 3.950 3.970 3.770 3.930 394,305 -0.01(-0.25%)
Sep 06, 2016 3.780 3.970 3.780 3.940 702,471 +0.18(+4.79%)
Sep 02, 2016 3.760 3.760 3.760 0 +0.28(+8.05%)
Sep 01, 2016 3.310 3.520 3.310 3.480 392,647 +0.09(+2.65%)
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%)
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.