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: 12:33 PM EDT, May 15, 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 (%)
Jan 31, 2017 4.360 4.360 4.285 4.330 220,446 +0.06(+1.41%)
Jan 30, 2017 4.350 4.360 4.240 4.270 615,718 -0.07(-1.61%)
Jan 27, 2017 4.270 4.350 4.230 4.340 253,650 +0.10(+2.36%)
Jan 26, 2017 4.250 4.340 4.230 4.240 383,076 -0.08(-1.85%)
Jan 25, 2017 4.370 4.420 4.250 4.320 307,988 -0.05(-1.14%)
Jan 24, 2017 4.500 4.500 4.320 4.370 349,868 -0.10(-2.24%)
Jan 23, 2017 4.580 4.630 4.450 4.470 731,741 -0.09(-1.97%)
Jan 20, 2017 4.460 4.630 4.400 4.560 635,342 +0.12(+2.70%)
Jan 19, 2017 4.270 4.490 4.260 4.440 599,823 +0.18(+4.23%)
Jan 18, 2017 4.350 4.375 4.180 4.260 545,632 -0.09(-2.07%)
Jan 17, 2017 4.440 4.460 4.300 4.350 730,310 -0.06(-1.36%)
Jan 16, 2017 4.400 4.420 4.340 4.410 259,135 +0.06(+1.38%)
Jan 13, 2017 4.400 4.490 4.330 4.350 458,152 -0.06(-1.36%)
Jan 12, 2017 4.600 4.650 4.330 4.410 1,032,419 -0.10(-2.22%)
Jan 11, 2017 4.320 4.570 4.180 4.510 934,099 +0.20(+4.64%)
Jan 10, 2017 4.450 4.630 4.060 4.310 1,058,275 -0.13(-2.93%)
Jan 09, 2017 4.450 4.540 4.380 4.440 927,473 +0.04(+0.91%)
Jan 06, 2017 4.460 4.590 4.260 4.400 662,516 -0.13(-2.87%)
Jan 05, 2017 4.600 4.730 4.510 4.530 1,133,073 +0.03(+0.67%)
Jan 04, 2017 4.510 4.580 4.400 4.500 745,513 -0.01(-0.22%)
Jan 03, 2017 4.360 4.530 4.290 4.510 1,011,779 +0.11(+2.50%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.13(+3.04%)
Dec 29, 2016 3.860 4.320 3.850 4.270 799,612 +0.41(+10.62%)
Dec 28, 2016 3.710 3.890 3.710 3.860 697,328 +0.17(+4.61%)
Dec 23, 2016 3.690 3.690 3.690 0 +0.07(+1.93%)
Dec 22, 2016 3.650 3.820 3.590 3.620 832,440 +0.01(+0.28%)
Dec 21, 2016 3.570 3.630 3.510 3.610 498,458 +0.01(+0.28%)
Dec 20, 2016 3.450 3.610 3.330 3.600 613,378 +0.10(+2.86%)
Dec 19, 2016 3.570 3.650 3.450 3.500 896,729 -0.05(-1.41%)
Dec 16, 2016 3.850 3.850 3.540 3.550 6,938,500 -0.22(-5.84%)
Dec 15, 2016 3.940 3.940 3.550 3.770 1,014,315 -0.22(-5.51%)
Dec 14, 2016 4.250 4.390 3.960 3.990 1,041,331 -0.24(-5.67%)
Dec 13, 2016 4.220 4.260 4.140 4.230 503,821 +0.04(+0.95%)
Dec 12, 2016 4.350 4.400 4.165 4.190 1,232,239 -0.15(-3.46%)
Dec 09, 2016 4.490 4.670 4.270 4.340 567,207 -0.18(-3.98%)
Dec 08, 2016 4.450 4.530 4.370 4.520 389,845 +0.04(+0.89%)
Dec 07, 2016 4.350 4.595 4.320 4.480 723,522 +0.19(+4.43%)
Dec 06, 2016 4.160 4.320 4.150 4.290 619,651 +0.13(+3.12%)
Dec 05, 2016 4.220 4.255 4.120 4.160 1,636,340 -0.28(-6.31%)
Dec 02, 2016 4.020 4.630 4.010 4.440 1,858,401 +0.46(+11.56%)
Dec 01, 2016 3.710 4.045 3.710 3.980 3,237,543 +0.63(+18.81%)
Nov 30, 2016 3.440 3.450 3.350 3.350 158,801 -0.10(-2.90%)
Nov 29, 2016 3.490 3.500 3.430 3.450 280,969 -0.06(-1.71%)
Nov 28, 2016 3.640 3.660 3.490 3.510 294,570 -0.05(-1.40%)
Nov 25, 2016 3.720 3.750 3.560 3.560 168,193 -0.14(-3.78%)
Nov 24, 2016 3.650 3.720 3.620 3.700 154,770 +0.04(+1.09%)
Nov 23, 2016 3.680 3.775 3.580 3.660 457,191 -0.12(-3.17%)
Nov 22, 2016 3.710 3.800 3.590 3.780 643,997 +0.11(+3.00%)
Nov 21, 2016 3.670 3.820 3.650 3.670 889,870 +0.05(+1.38%)
Nov 18, 2016 3.530 3.680 3.500 3.620 400,707 +0.05(+1.40%)
Nov 17, 2016 3.710 3.790 3.450 3.570 532,387 -0.13(-3.51%)
Nov 16, 2016 3.820 3.830 3.660 3.700 348,857 -0.13(-3.39%)
Nov 15, 2016 3.630 3.870 3.560 3.830 1,261,390 +0.26(+7.28%)
Nov 14, 2016 3.240 3.660 3.160 3.570 785,327 +0.30(+9.17%)
Nov 11, 2016 3.510 3.530 3.080 3.270 774,685 -0.23(-6.57%)
Nov 10, 2016 3.640 3.660 3.480 3.500 664,793 -0.13(-3.58%)
Nov 09, 2016 3.700 3.700 3.480 3.630 636,484 +0.21(+6.14%)
Nov 08, 2016 3.660 3.680 3.390 3.420 512,565 -0.21(-5.79%)
Nov 07, 2016 3.870 3.890 3.620 3.630 475,297 -0.39(-9.70%)
Nov 04, 2016 3.850 4.050 3.730 4.020 876,071 +0.24(+6.35%)
Nov 03, 2016 3.670 3.780 3.570 3.780 298,265 +0.08(+2.16%)
Nov 02, 2016 3.920 3.970 3.640 3.700 366,901 -0.11(-2.89%)
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.