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 (%)
May 31, 2018 3.710 3.780 3.610 3.650 2,528,934 -0.11(-2.93%)
May 30, 2018 3.760 3.810 3.720 3.760 321,455 +0.01(+0.27%)
May 29, 2018 3.540 3.780 3.540 3.750 202,140 +0.19(+5.34%)
May 28, 2018 3.650 3.670 3.460 3.560 133,734 -0.08(-2.20%)
May 25, 2018 3.620 3.650 3.600 3.640 150,119 +0.03(+0.83%)
May 24, 2018 3.600 3.640 3.590 3.610 274,887 +0.01(+0.28%)
May 23, 2018 3.640 3.660 3.590 3.600 329,556 -0.06(-1.64%)
May 22, 2018 3.740 3.760 3.640 3.660 158,482 -0.09(-2.40%)
May 18, 2018 3.750 3.750 3.750 0 +0.02(+0.54%)
May 17, 2018 3.590 3.740 3.590 3.730 137,690 +0.10(+2.75%)
May 16, 2018 3.640 3.700 3.620 3.630 91,009 -0.06(-1.63%)
May 15, 2018 3.600 3.720 3.575 3.690 243,132 +0.05(+1.37%)
May 14, 2018 3.650 3.700 3.630 3.640 50,019 -0.02(-0.55%)
May 11, 2018 3.620 3.710 3.580 3.660 128,396 +0.04(+1.10%)
May 10, 2018 3.660 3.670 3.580 3.620 79,402 +0.00(+0.00%)
May 09, 2018 3.700 3.730 3.590 3.620 370,351 -0.08(-2.16%)
May 08, 2018 3.740 3.750 3.620 3.700 211,531 -0.03(-0.80%)
May 07, 2018 3.650 3.750 3.620 3.730 171,075 +0.04(+1.08%)
May 04, 2018 3.640 3.720 3.630 3.690 204,826 +0.05(+1.37%)
May 03, 2018 3.620 3.650 3.590 3.640 206,776 +0.06(+1.68%)
May 02, 2018 3.520 3.640 3.520 3.580 282,601 +0.06(+1.70%)
May 01, 2018 3.450 3.540 3.450 3.520 79,144 +0.05(+1.44%)
Apr 30, 2018 3.530 3.550 3.460 3.470 304,484 -0.07(-1.98%)
Apr 27, 2018 3.630 3.630 3.510 3.540 100,515 -0.12(-3.28%)
Apr 26, 2018 3.480 3.680 3.460 3.660 278,856 +0.19(+5.48%)
Apr 25, 2018 3.490 3.490 3.455 3.470 117,591 -0.03(-0.86%)
Apr 24, 2018 3.460 3.500 3.380 3.500 260,922 +0.02(+0.57%)
Apr 23, 2018 3.500 3.520 3.460 3.480 111,838 -0.05(-1.42%)
Apr 20, 2018 3.510 3.540 3.480 3.530 167,626 -0.01(-0.28%)
Apr 19, 2018 3.540 3.550 3.510 3.540 94,884 +0.01(+0.28%)
Apr 18, 2018 3.560 3.565 3.480 3.530 173,719 -0.02(-0.56%)
Apr 17, 2018 3.550 3.570 3.500 3.550 105,049 +0.00(+0.00%)
Apr 16, 2018 3.510 3.550 3.480 3.550 65,097 +0.07(+2.01%)
Apr 13, 2018 3.540 3.550 3.480 3.480 152,076 -0.04(-1.14%)
Apr 12, 2018 3.350 3.550 3.350 3.520 259,066 +0.11(+3.23%)
Apr 11, 2018 3.380 3.420 3.330 3.410 377,035 +0.07(+2.10%)
Apr 10, 2018 3.370 3.370 3.290 3.340 131,388 +0.02(+0.60%)
Apr 09, 2018 3.340 3.380 3.290 3.320 242,858 +0.02(+0.61%)
Apr 06, 2018 3.300 235,525 -0.13(-3.79%)
Apr 05, 2018 3.430 3.460 3.410 3.430 100,607 -0.04(-1.15%)
Apr 04, 2018 3.600 3.600 3.430 3.470 152,634 -0.07(-1.98%)
Apr 03, 2018 3.610 3.615 3.500 3.540 255,124 -0.07(-1.94%)
Apr 02, 2018 3.550 3.620 3.510 3.610 185,893 +0.07(+1.98%)
Mar 29, 2018 3.540 3.540 3.540 0 +0.03(+0.85%)
Mar 28, 2018 3.490 3.510 3.410 3.510 220,516 -0.01(-0.28%)
Mar 27, 2018 3.530 3.550 3.480 3.520 152,161 -0.06(-1.68%)
Mar 26, 2018 3.600 3.650 3.580 3.580 81,825 -0.01(-0.28%)
Mar 23, 2018 3.560 3.695 3.540 3.590 338,070 +0.10(+2.87%)
Mar 22, 2018 3.550 3.610 3.480 3.490 204,311 -0.08(-2.24%)
Mar 21, 2018 3.560 3.590 3.470 3.570 155,448 +0.10(+2.88%)
Mar 20, 2018 3.530 3.580 3.440 3.470 112,088 -0.09(-2.53%)
Mar 19, 2018 3.490 3.610 3.480 3.560 99,522 +0.06(+1.71%)
Mar 16, 2018 3.450 3.510 3.450 3.500 505,333 +0.04(+1.16%)
Mar 15, 2018 3.460 3.510 3.455 3.460 101,496 -0.02(-0.57%)
Mar 14, 2018 3.550 3.560 3.460 3.480 284,445 -0.07(-1.97%)
Mar 13, 2018 3.540 3.560 3.410 3.550 595,234 +0.03(+0.85%)
Mar 12, 2018 3.590 3.590 3.500 3.520 740,704 -0.08(-2.22%)
Mar 09, 2018 3.560 3.670 3.550 3.600 96,042 +0.00(+0.00%)
Mar 08, 2018 3.670 3.695 3.550 3.600 134,032 -0.08(-2.17%)
Mar 07, 2018 3.650 3.680 223,187 -0.05(-1.34%)
Mar 06, 2018 3.760 3.775 3.700 3.730 169,964 +0.00(+0.00%)
Mar 05, 2018 3.860 3.860 3.700 3.730 123,212 -0.13(-3.37%)
Mar 02, 2018 3.880 3.900 3.810 3.860 174,153 +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.