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

Continental Gold (TSX: CNL )

4.110 +0.010 (+0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 08, 2024 4.120 4.140 4.100 4.100 29,800 +0.02(+0.49%)
May 07, 2024 4.140 4.140 4.080 4.080 27,263 -0.08(-1.92%)
May 06, 2024 4.050 4.160 4.050 4.160 32,900 +0.09(+2.21%)
May 03, 2024 4.190 4.190 4.050 4.070 31,936 -0.05(-1.21%)
May 02, 2024 4.200 4.360 4.120 4.120 14,383 -0.18(-4.19%)
May 01, 2024 4.210 4.300 4.200 4.300 30,110 +0.15(+3.61%)
Apr 30, 2024 4.210 4.250 4.150 4.150 27,500 -0.22(-5.03%)
Apr 29, 2024 4.450 4.510 4.360 4.370 16,100 -0.08(-1.80%)
Apr 26, 2024 4.440 4.510 4.420 4.450 25,103 +0.00(+0.00%)
Apr 25, 2024 4.490 4.490 4.370 4.450 32,501 +0.06(+1.37%)
Apr 24, 2024 4.330 4.430 4.120 4.390 333,286 +0.08(+1.86%)
Apr 23, 2024 4.410 4.410 4.230 4.310 55,275 -0.07(-1.60%)
Apr 22, 2024 4.350 4.380 4.260 4.380 25,047 -0.01(-0.23%)
Apr 19, 2024 4.440 4.440 4.370 4.390 26,371 -0.04(-0.90%)
Apr 18, 2024 4.440 4.540 4.420 4.430 374,683 -0.03(-0.67%)
Apr 17, 2024 4.460 4.500 4.410 4.460 27,011 -0.03(-0.67%)
Apr 16, 2024 4.700 4.700 4.420 4.490 41,409 -0.16(-3.44%)
Apr 15, 2024 4.800 4.800 4.650 4.650 21,900 -0.14(-2.92%)
Apr 12, 2024 5.080 5.090 4.770 4.790 46,445 -0.24(-4.77%)
Apr 11, 2024 4.920 5.070 4.750 5.030 106,000 +0.18(+3.71%)
Apr 10, 2024 4.690 4.890 4.680 4.850 112,803 +0.06(+1.25%)
Apr 09, 2024 4.820 4.820 4.730 4.790 8,948 -0.03(-0.62%)
Apr 08, 2024 4.690 4.850 4.680 4.820 30,761 +0.03(+0.63%)
Apr 05, 2024 4.670 4.850 4.660 4.790 54,800 +0.15(+3.23%)
Apr 04, 2024 4.540 4.700 4.540 4.640 40,119 +0.07(+1.53%)
Apr 03, 2024 4.350 4.580 4.350 4.570 276,726 +0.26(+6.03%)
Apr 02, 2024 4.100 4.360 4.100 4.310 72,669 +0.22(+5.38%)
Apr 01, 2024 4.100 4.210 4.070 4.090 13,770 +0.09(+2.25%)
Mar 28, 2024 4.000 0 +0.02(+0.50%)
Mar 27, 2024 3.890 4.000 3.890 3.980 52,500 +0.07(+1.79%)
Mar 26, 2024 3.890 3.960 3.880 3.910 12,628 -0.01(-0.26%)
Mar 25, 2024 3.840 3.950 3.840 3.920 18,044 +0.03(+0.77%)
Mar 22, 2024 3.930 3.930 3.850 3.890 10,482 -0.01(-0.26%)
Mar 21, 2024 4.000 4.000 3.870 3.900 31,456 -0.09(-2.26%)
Mar 20, 2024 3.950 4.010 3.900 3.990 45,680 +0.00(+0.00%)
Mar 19, 2024 4.110 4.110 3.960 3.990 62,101 -0.14(-3.39%)
Mar 18, 2024 4.150 4.150 4.060 4.130 29,300 +0.03(+0.73%)
Mar 15, 2024 4.100 4.200 4.080 4.100 25,255 +0.00(+0.00%)
Mar 14, 2024 4.230 4.230 4.100 4.100 32,469 -0.15(-3.53%)
Mar 13, 2024 4.200 4.280 4.150 4.250 41,100 +0.10(+2.41%)
Mar 12, 2024 4.230 4.230 4.150 4.150 11,955 -0.10(-2.35%)
Mar 11, 2024 4.260 4.400 4.250 4.250 89,190 -0.03(-0.70%)
Mar 08, 2024 4.340 4.350 4.250 4.280 37,980 -0.02(-0.47%)
Mar 07, 2024 4.210 4.480 4.210 4.300 277,304 +0.16(+3.86%)
Mar 06, 2024 4.410 4.670 4.130 4.140 172,490 -0.20(-4.61%)
Mar 05, 2024 4.180 4.340 4.180 4.340 74,906 +0.22(+5.34%)
Mar 04, 2024 3.920 4.170 3.920 4.120 148,930 +0.21(+5.37%)
Mar 01, 2024 3.870 3.930 3.810 3.910 53,300 +0.07(+1.82%)
Feb 29, 2024 3.790 3.900 3.790 3.840 15,900 +0.14(+3.78%)
Feb 28, 2024 3.760 3.850 3.680 3.700 25,300 -0.10(-2.63%)
Feb 27, 2024 4.030 4.030 3.780 3.800 39,162 +0.03(+0.80%)
Feb 26, 2024 3.740 3.780 3.740 3.770 29,400 +0.02(+0.53%)
Feb 23, 2024 3.870 3.870 3.720 3.750 38,602 -0.03(-0.79%)
Feb 22, 2024 3.690 3.780 3.690 3.780 29,600 +0.11(+3.00%)
Feb 21, 2024 3.820 3.820 3.670 3.670 105,323 -0.17(-4.43%)
Feb 20, 2024 3.890 3.890 3.780 3.840 13,400 -0.01(-0.26%)
Feb 16, 2024 3.850 0 -0.10(-2.53%)
Feb 15, 2024 4.000 4.100 3.930 3.950 77,400 +0.06(+1.54%)
Feb 14, 2024 3.990 4.000 3.770 3.890 76,356 -0.10(-2.51%)
Feb 13, 2024 3.950 3.990 3.850 3.990 14,900 +0.01(+0.25%)
Feb 12, 2024 4.000 4.010 3.980 3.980 102,700 +0.01(+0.25%)
Feb 09, 2024 4.080 4.080 3.970 3.970 32,600 -0.13(-3.17%)
Feb 08, 2024 4.110 4.150 4.100 4.100 14,800 +0.00(+0.00%)
Feb 07, 2024 4.100 4.110 4.060 4.100 7,354 +0.01(+0.24%)
Feb 06, 2024 4.100 4.100 4.090 4.090 3,740 -0.03(-0.73%)
Feb 05, 2024 4.150 4.150 4.100 4.120 1,870 -0.03(-0.72%)
Feb 02, 2024 4.120 4.170 4.100 4.150 14,544 +0.01(+0.24%)
Feb 01, 2024 4.080 4.200 4.050 4.140 31,020 +0.09(+2.22%)
Jan 31, 2024 4.250 4.250 4.050 4.050 85,656 +0.13(+3.32%)
Jan 30, 2024 3.920 3.930 3.900 3.920 2,600 +0.04(+1.03%)
Jan 29, 2024 3.880 3.910 3.880 3.880 22,701 -0.03(-0.77%)
Jan 26, 2024 3.920 3.920 3.860 3.910 5,800 -0.03(-0.76%)
Jan 25, 2024 3.980 3.990 3.940 3.940 3,400 -0.02(-0.51%)
Jan 24, 2024 3.940 4.040 3.940 3.960 11,700 +0.04(+1.02%)
Jan 23, 2024 3.970 3.970 3.880 3.920 14,800 -0.03(-0.76%)
Jan 22, 2024 3.920 3.950 3.900 3.950 4,017 +0.02(+0.51%)
Jan 19, 2024 4.040 4.040 3.900 3.930 25,410 -0.16(-3.91%)
Jan 18, 2024 4.040 4.110 4.010 4.090 20,530 +0.12(+3.02%)
Jan 17, 2024 4.100 4.100 3.960 3.970 5,300 -0.01(-0.25%)
Jan 16, 2024 4.040 4.040 3.900 3.980 28,705 -0.14(-3.40%)
Jan 15, 2024 4.080 4.120 4.080 4.120 1,500 -0.03(-0.72%)
Jan 12, 2024 4.050 4.240 4.050 4.150 18,330 +0.13(+3.23%)
Jan 11, 2024 4.100 4.110 4.010 4.020 7,100 -0.08(-1.95%)
Jan 10, 2024 4.150 4.150 4.100 4.100 4,000 +0.00(+0.00%)
Jan 09, 2024 4.080 4.160 4.080 4.100 8,300 +0.01(+0.24%)
Jan 08, 2024 4.150 4.150 4.070 4.090 500 -0.08(-1.92%)
Jan 05, 2024 4.000 4.190 4.000 4.170 24,926 +0.17(+4.25%)
Jan 04, 2024 4.080 4.100 3.980 4.000 13,089 -0.06(-1.48%)
Jan 03, 2024 4.040 4.060 4.040 4.060 504 -0.07(-1.69%)
Jan 02, 2024 4.130 4.160 4.080 4.130 6,869 -0.10(-2.36%)
Dec 29, 2023 4.230 0 +0.00(+0.00%)
Dec 28, 2023 4.250 4.250 4.230 4.230 900 +0.00(+0.00%)
Dec 27, 2023 4.150 4.300 4.120 4.230 19,253 +0.04(+0.95%)
Dec 22, 2023 4.190 0 +0.06(+1.45%)
Dec 21, 2023 4.160 4.160 4.100 4.130 12,800 +0.02(+0.49%)
Dec 20, 2023 4.170 4.170 4.110 4.110 5,550 +0.00(+0.00%)
Dec 19, 2023 4.080 4.140 4.080 4.110 8,610 +0.06(+1.48%)
Dec 18, 2023 4.060 4.060 3.980 4.050 16,800 +0.02(+0.50%)
Dec 15, 2023 4.190 4.190 4.000 4.030 70,939 -0.18(-4.28%)
Dec 14, 2023 4.150 4.320 4.140 4.210 16,900 +0.09(+2.18%)
Dec 13, 2023 3.900 4.150 3.900 4.120 16,208 +0.07(+1.73%)
Dec 12, 2023 4.100 4.110 4.020 4.050 10,562 -0.07(-1.70%)
Dec 11, 2023 4.180 4.200 4.120 4.120 14,900 -0.05(-1.20%)
Dec 08, 2023 4.150 4.230 4.150 4.170 9,700 -0.03(-0.71%)
Dec 07, 2023 4.220 4.300 4.180 4.200 40,000 -0.03(-0.71%)
Dec 06, 2023 4.180 4.250 4.180 4.230 37,002 +0.02(+0.48%)
Dec 05, 2023 4.170 4.250 4.170 4.210 30,883 -0.01(-0.24%)
Dec 04, 2023 4.210 4.260 4.170 4.220 25,700 -0.06(-1.40%)
Dec 01, 2023 4.280 4.310 4.170 4.280 10,200 +0.04(+0.94%)
Nov 30, 2023 4.220 4.460 4.220 4.240 124,002 +0.04(+0.95%)
Nov 29, 2023 3.990 4.270 3.990 4.200 696,700 +0.30(+7.69%)
Nov 28, 2023 3.970 4.010 3.800 3.900 2,746,085 -0.08(-2.01%)
Nov 27, 2023 4.030 4.090 3.960 3.980 31,800 -0.14(-3.40%)
Nov 24, 2023 4.080 4.120 3.980 4.120 37,100 -0.01(-0.24%)
Nov 23, 2023 4.110 4.170 4.110 4.130 2,632 +0.02(+0.49%)
Nov 22, 2023 4.240 4.250 4.110 4.110 31,700 -0.14(-3.29%)
Nov 21, 2023 4.250 4.340 4.250 4.250 14,050 +0.02(+0.47%)
Nov 20, 2023 4.170 4.320 4.060 4.230 9,251 -0.01(-0.24%)
Nov 17, 2023 4.020 4.250 4.000 4.240 240,902 +0.23(+5.74%)
Nov 16, 2023 3.900 4.140 3.880 4.010 38,900 +0.17(+4.43%)
Nov 15, 2023 3.940 3.940 3.750 3.840 52,844 -0.14(-3.52%)
Nov 14, 2023 4.000 4.050 3.930 3.980 22,104 -0.02(-0.50%)
Nov 13, 2023 4.060 4.060 3.990 4.000 9,803 -0.08(-1.96%)
Nov 10, 2023 4.190 4.190 4.040 4.080 15,927 -0.11(-2.63%)
Nov 09, 2023 4.300 4.300 4.190 4.190 7,007 -0.13(-3.01%)
Nov 08, 2023 4.340 4.440 4.320 4.320 10,080 -0.09(-2.04%)
Nov 07, 2023 5.080 5.080 4.280 4.410 8,160 -0.07(-1.56%)
Nov 06, 2023 4.560 4.560 4.480 4.480 8,037 -0.10(-2.18%)
Nov 03, 2023 4.570 4.600 4.460 4.580 12,393 +0.03(+0.66%)
Nov 02, 2023 4.700 4.700 4.310 4.550 9,812 -0.10(-2.15%)
Nov 01, 2023 5.100 5.100 4.570 4.650 24,159 -0.17(-3.53%)
Oct 31, 2023 4.570 4.820 4.560 4.820 4,443 +0.17(+3.66%)
Oct 30, 2023 4.750 4.890 4.650 4.650 30,186 +0.19(+4.26%)
Oct 26, 2023 4.460 99 -0.20(-4.29%)
Oct 25, 2023 4.610 4.700 4.600 4.660 12,723 -0.04(-0.85%)
Oct 24, 2023 4.700 4.880 4.700 4.700 2,700 -0.10(-2.08%)
Oct 23, 2023 4.750 4.810 4.750 4.800 4,000 +0.02(+0.42%)
Oct 20, 2023 4.710 4.890 4.690 4.780 20,788 -0.09(-1.85%)
Oct 19, 2023 4.970 4.970 4.800 4.870 3,500 +0.04(+0.83%)
Oct 18, 2023 4.800 4.940 4.780 4.830 15,480 -0.02(-0.41%)
Oct 17, 2023 4.860 4.860 4.850 4.850 5,620 -0.07(-1.42%)
Oct 16, 2023 4.970 4.970 4.770 4.920 106,927 -0.14(-2.77%)
Oct 13, 2023 5.050 5.160 5.000 5.060 8,846 +0.06(+1.20%)
Oct 12, 2023 5.080 5.120 5.000 5.000 9,000 -0.13(-2.53%)
Oct 11, 2023 5.230 5.350 5.050 5.130 18,462 -0.07(-1.35%)
Oct 10, 2023 4.920 5.270 4.920 5.200 31,129 +0.28(+5.69%)
Oct 06, 2023 4.920 0 +0.22(+4.68%)
Oct 05, 2023 4.560 4.700 4.510 4.700 32,800 +0.14(+3.07%)
Oct 04, 2023 4.400 4.570 4.380 4.560 18,100 +0.07(+1.56%)
Oct 03, 2023 4.490 4.500 4.260 4.490 308,796 -0.03(-0.66%)
Oct 02, 2023 4.510 4.720 4.420 4.520 21,696 -0.28(-5.83%)
Sep 29, 2023 4.710 4.800 4.660 4.800 49,582 +0.10(+2.13%)
Sep 28, 2023 4.400 4.800 4.360 4.700 101,490 +0.26(+5.86%)
Sep 27, 2023 4.600 4.600 4.210 4.440 118,108 -0.26(-5.53%)
Sep 26, 2023 4.900 4.940 4.510 4.700 148,157 -0.15(-3.09%)
Sep 25, 2023 4.840 4.880 4.810 4.850 139,500 +0.01(+0.21%)
Sep 22, 2023 4.800 4.950 4.680 4.840 288,990 +0.03(+0.62%)
Sep 21, 2023 4.970 4.970 4.700 4.810 75,166 -0.19(-3.80%)
Sep 20, 2023 5.030 5.300 4.910 5.000 79,703 -0.13(-2.53%)
Sep 19, 2023 5.550 5.700 5.070 5.130 56,742 -0.54(-9.52%)
Sep 18, 2023 5.720 5.720 5.630 5.670 31,462 -0.12(-2.07%)
Sep 15, 2023 5.750 5.800 5.700 5.790 16,700 +0.07(+1.22%)
Sep 14, 2023 5.950 5.950 5.720 5.720 11,937 -0.21(-3.54%)
Sep 13, 2023 6.010 6.010 5.900 5.930 144,928 -0.15(-2.47%)
Sep 12, 2023 6.200 6.200 6.040 6.080 2,600 -0.16(-2.56%)
Sep 11, 2023 6.370 6.370 6.240 6.240 26,760 -0.21(-3.26%)
Sep 08, 2023 6.300 6.450 6.300 6.450 21,700 +0.18(+2.87%)
Sep 07, 2023 6.390 6.390 6.250 6.270 245,085 +0.00(+0.00%)
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.