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

Continental Gold (TSX: CNL )

4.240 +0.170 (+4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2016 1.560 1.560 1.510 1.550 54,402 +0.03(+1.97%)
Jan 28, 2016 1.490 1.550 1.480 1.520 137,790 -0.02(-1.30%)
Jan 27, 2016 1.500 1.550 1.470 1.540 129,537 +0.03(+1.99%)
Jan 26, 2016 1.430 1.530 1.430 1.510 215,930 +0.06(+4.14%)
Jan 25, 2016 1.350 1.480 1.350 1.450 138,483 +0.09(+6.62%)
Jan 22, 2016 1.330 1.360 1.290 1.360 183,374 +0.00(+0.00%)
Jan 21, 2016 1.300 1.370 1.290 1.360 465,119 +0.06(+4.62%)
Jan 20, 2016 1.300 1.340 1.280 1.300 281,531 -0.05(-3.70%)
Jan 19, 2016 1.450 1.450 1.290 1.350 1,185,585 -0.12(-8.16%)
Jan 18, 2016 1.500 1.550 1.460 1.470 307,551 -0.06(-3.92%)
Jan 15, 2016 1.550 1.410 1.530 486,032 +0.01(+0.66%)
Jan 14, 2016 1.830 1.860 1.500 1.520 577,784 -0.32(-17.39%)
Jan 13, 2016 1.770 1.890 1.740 1.840 158,096 +0.07(+3.95%)
Jan 12, 2016 1.800 1.800 1.710 1.770 141,076 -0.07(-3.80%)
Jan 11, 2016 1.870 1.890 1.800 1.840 183,385 -0.05(-2.65%)
Jan 08, 2016 1.880 1.900 1.820 1.890 192,555 +0.01(+0.53%)
Jan 07, 2016 1.720 1.890 1.720 1.880 316,241 +0.17(+9.94%)
Jan 06, 2016 1.650 1.750 1.650 1.710 155,641 +0.09(+5.56%)
Jan 05, 2016 1.560 1.640 1.560 1.620 524,606 +0.03(+1.89%)
Jan 04, 2016 1.600 1.660 1.580 1.590 190,348 +0.02(+1.27%)
Dec 31, 2015 1.570 1.570 1.570 0 -0.07(-4.27%)
Dec 30, 2015 1.610 1.660 1.580 1.640 65,113 -0.01(-0.61%)
Dec 29, 2015 1.760 1.810 1.640 1.650 249,101 -0.19(-10.33%)
Dec 24, 2015 1.840 1.840 1.840 0 +0.02(+1.10%)
Dec 23, 2015 1.740 1.910 1.740 1.820 283,047 +0.06(+3.41%)
Dec 22, 2015 1.700 1.760 1.700 1.760 83,571 +0.09(+5.39%)
Dec 21, 2015 1.550 1.720 1.550 1.670 264,497 +0.12(+7.74%)
Dec 18, 2015 1.510 1.700 1.480 1.550 1,389,948 +0.05(+3.33%)
Dec 17, 2015 1.500 1.530 1.500 1.500 175,362 -0.08(-5.06%)
Dec 16, 2015 1.540 1.610 1.520 1.580 170,191 +0.06(+3.95%)
Dec 15, 2015 1.530 1.530 1.500 1.520 450,957 +0.02(+1.33%)
Dec 14, 2015 1.530 1.500 1.500 143,221 -0.03(-1.96%)
Dec 11, 2015 1.500 1.550 1.500 1.530 171,282 +0.03(+2.00%)
Dec 10, 2015 1.500 1.510 1.490 1.500 135,272 -0.01(-0.66%)
Dec 09, 2015 1.510 1.550 1.500 1.510 82,131 +0.00(+0.00%)
Dec 08, 2015 1.670 1.670 1.500 1.510 334,125 -0.02(-1.31%)
Dec 07, 2015 1.630 1.690 1.490 1.530 193,375 -0.14(-8.38%)
Dec 04, 2015 1.620 1.760 1.620 1.670 228,263 +0.03(+1.83%)
Dec 03, 2015 1.630 1.670 1.600 1.640 74,899 +0.04(+2.50%)
Dec 02, 2015 1.470 1.730 1.470 1.600 1,461,454 +0.11(+7.38%)
Dec 01, 2015 1.460 1.520 1.450 1.490 255,566 +0.03(+2.05%)
Nov 30, 2015 1.470 1.490 1.440 1.460 365,650 +0.00(+0.00%)
Nov 27, 2015 1.520 1.520 1.440 1.460 88,936 -0.07(-4.58%)
Nov 26, 2015 1.410 1.600 1.410 1.530 82,857 +0.04(+2.68%)
Nov 25, 2015 1.480 1.510 1.420 1.490 151,331 +0.00(+0.00%)
Nov 24, 2015 1.590 1.640 1.490 1.490 229,235 -0.04(-2.61%)
Nov 23, 2015 1.560 1.530 51,225 +0.00(+0.00%)
Nov 20, 2015 1.590 1.630 1.530 1.530 301,739 -0.07(-4.38%)
Nov 19, 2015 1.550 1.650 1.540 1.600 215,066 +0.03(+1.91%)
Nov 18, 2015 1.410 1.590 1.410 1.570 701,687 +0.12(+8.28%)
Nov 17, 2015 1.570 1.570 1.380 1.450 245,636 -0.12(-7.64%)
Nov 16, 2015 1.570 1.580 1.530 1.570 96,184 -0.01(-0.63%)
Nov 13, 2015 1.550 1.580 1.500 1.580 129,030 +0.00(+0.00%)
Nov 12, 2015 1.550 1.580 1.470 1.580 0 +0.00(+0.00%)
Nov 11, 2015 1.430 1.680 1.390 1.580 317,282 +0.17(+12.06%)
Nov 10, 2015 1.360 1.420 1.360 1.410 158,769 +0.08(+6.02%)
Nov 09, 2015 1.320 1.380 1.290 1.330 308,069 +0.02(+1.53%)
Nov 06, 2015 1.350 1.400 1.300 1.310 331,420 -0.09(-6.43%)
Nov 05, 2015 1.440 1.450 1.360 1.400 378,946 -0.04(-2.78%)
Nov 04, 2015 1.490 1.530 1.400 1.440 277,935 -0.07(-4.64%)
Nov 03, 2015 1.520 1.530 1.475 1.510 494,605 -0.05(-3.21%)
Nov 02, 2015 1.620 1.620 1.520 1.560 439,084 -0.07(-4.29%)
Oct 30, 2015 1.630 1.630 1.590 1.630 391,979 -0.02(-1.21%)
Oct 29, 2015 1.630 1.650 1.600 1.650 126,172 -0.01(-0.60%)
Oct 28, 2015 1.720 1.760 1.610 1.660 353,624 -0.04(-2.35%)
Oct 27, 2015 1.680 1.720 1.660 1.700 185,710 -0.01(-0.58%)
Oct 26, 2015 1.700 1.710 1.680 1.710 469,088 -0.01(-0.58%)
Oct 23, 2015 1.700 1.730 1.690 1.720 181,788 +0.00(+0.00%)
Oct 22, 2015 1.770 1.770 1.690 1.720 239,494 -0.04(-2.27%)
Oct 21, 2015 1.800 1.800 1.670 1.760 191,253 +0.00(+0.00%)
Oct 20, 2015 1.730 1.810 1.720 1.760 161,726 +0.00(+0.00%)
Oct 19, 2015 1.840 1.680 1.760 374,112 -0.07(-3.83%)
Oct 16, 2015 1.890 1.900 1.820 1.830 171,698 -0.03(-1.61%)
Oct 15, 2015 1.840 1.880 1.760 1.860 209,859 +0.03(+1.64%)
Oct 14, 2015 1.660 1.840 1.660 1.830 475,681 +0.22(+13.66%)
Oct 13, 2015 1.890 1.890 1.570 1.610 791,914 -0.27(-14.36%)
Oct 09, 2015 1.880 1.880 1.880 0 +0.01(+0.53%)
Oct 08, 2015 1.870 1.920 1.850 1.870 222,948 -0.01(-0.53%)
Oct 07, 2015 1.910 1.920 1.850 1.880 226,219 +0.00(+0.00%)
Oct 06, 2015 1.830 1.910 1.810 1.880 355,943 +0.09(+5.03%)
Oct 05, 2015 1.700 1.800 1.700 1.790 325,049 +0.09(+5.29%)
Oct 02, 2015 1.730 1.730 1.670 1.700 324,912 +0.05(+3.03%)
Oct 01, 2015 1.680 1.760 1.630 1.650 665,420 +0.00(+0.00%)
Sep 30, 2015 1.720 1.750 1.640 1.650 909,159 -0.09(-5.17%)
Sep 29, 2015 1.820 1.840 1.710 1.740 1,051,430 -0.09(-4.92%)
Sep 28, 2015 1.850 1.900 1.800 1.830 798,333 -0.10(-5.18%)
Sep 25, 2015 1.990 1.990 1.900 1.930 100,562 -0.05(-2.53%)
Sep 24, 2015 1.900 2.010 1.880 1.980 510,202 +0.10(+5.32%)
Sep 23, 2015 1.890 1.930 1.860 1.880 150,852 +0.02(+1.08%)
Sep 22, 2015 1.920 1.940 1.860 1.860 281,275 -0.09(-4.62%)
Sep 21, 2015 1.950 2.010 1.920 1.950 331,615 -0.03(-1.52%)
Sep 18, 2015 2.100 2.110 1.940 1.980 1,640,098 -0.07(-3.41%)
Sep 17, 2015 1.880 2.060 1.870 2.050 1,824,587 +0.16(+8.47%)
Sep 16, 2015 1.950 2.020 1.860 1.890 3,337,211 -0.14(-6.90%)
Sep 15, 2015 2.040 2.230 1.880 2.030 2,274,122 -0.51(-20.08%)
Sep 14, 2015 2.530 2.570 2.470 2.540 242,943 +0.01(+0.40%)
Sep 11, 2015 2.450 2.570 2.300 2.530 255,137 +0.02(+0.80%)
Sep 10, 2015 2.560 2.590 2.470 2.510 159,728 -0.02(-0.79%)
Sep 09, 2015 2.700 2.700 2.500 2.530 384,568 -0.20(-7.33%)
Sep 08, 2015 2.870 2.890 2.660 2.730 221,916 -0.16(-5.54%)
Sep 04, 2015 2.890 2.890 2.890 0 +0.01(+0.35%)
Sep 03, 2015 2.970 2.970 2.840 2.880 206,994 -0.12(-4.00%)
Sep 02, 2015 2.990 3.000 2.900 3.000 116,984 +0.04(+1.35%)
Sep 01, 2015 2.880 3.050 2.880 2.960 266,079 +0.15(+5.34%)
Aug 31, 2015 2.850 2.980 2.750 2.810 208,776 -0.04(-1.40%)
Aug 28, 2015 2.650 2.900 2.570 2.850 570,254 +0.31(+12.20%)
Aug 27, 2015 2.500 2.620 2.440 2.540 366,214 +0.04(+1.60%)
Aug 26, 2015 2.750 2.750 2.450 2.500 571,531 -0.22(-8.09%)
Aug 25, 2015 2.960 2.970 2.700 2.720 676,012 -0.28(-9.33%)
Aug 24, 2015 3.180 2.960 3.000 516,558 -0.13(-4.15%)
Aug 21, 2015 3.130 3.030 3.130 898,004 +0.00(+0.00%)
Aug 20, 2015 3.180 3.250 3.050 3.130 614,793 -0.01(-0.32%)
Aug 19, 2015 3.050 3.180 3.050 3.140 200,566 +0.12(+3.97%)
Aug 18, 2015 3.140 3.150 2.980 3.020 150,673 -0.10(-3.21%)
Aug 17, 2015 3.140 3.210 3.080 3.120 206,137 +0.07(+2.30%)
Aug 14, 2015 3.180 3.230 3.030 3.050 239,227 -0.13(-4.09%)
Aug 13, 2015 3.170 3.250 3.080 3.180 289,281 -0.03(-0.93%)
Aug 12, 2015 3.120 3.250 3.120 3.210 477,666 +0.12(+3.88%)
Aug 11, 2015 3.060 3.100 3.020 3.090 215,740 +0.11(+3.69%)
Aug 10, 2015 3.060 3.160 2.910 2.980 366,731 +0.04(+1.36%)
Aug 07, 2015 2.950 3.100 2.940 2.940 221,143 -0.02(-0.68%)
Aug 06, 2015 2.930 3.020 2.870 2.960 173,748 +0.11(+3.86%)
Aug 05, 2015 3.000 3.070 2.850 2.850 216,249 -0.17(-5.63%)
Aug 04, 2015 2.930 3.050 2.880 3.020 779,161 +0.14(+4.86%)
Jul 31, 2015 2.880 2.880 2.880 0 +0.03(+1.05%)
Jul 30, 2015 2.850 2.880 2.740 2.850 286,206 -0.02(-0.70%)
Jul 29, 2015 2.800 2.910 2.745 2.870 256,470 +0.07(+2.50%)
Jul 28, 2015 2.810 2.860 2.700 2.800 179,677 +0.11(+4.09%)
Jul 27, 2015 2.680 3.010 2.640 2.690 465,422 -0.15(-5.28%)
Jul 24, 2015 2.380 2.950 2.310 2.840 943,432 +0.39(+15.92%)
Jul 23, 2015 2.610 2.610 2.420 2.450 465,616 -0.06(-2.39%)
Jul 22, 2015 2.400 2.630 2.390 2.510 386,101 +0.01(+0.40%)
Jul 21, 2015 2.540 2.600 2.420 2.500 589,472 +0.03(+1.21%)
Jul 20, 2015 2.910 2.910 2.370 2.470 1,094,003 -0.53(-17.67%)
Jul 17, 2015 3.200 3.200 2.920 3.000 693,481 -0.22(-6.83%)
Jul 16, 2015 3.070 3.240 3.050 3.220 194,329 +0.12(+3.87%)
Jul 15, 2015 3.180 3.180 3.050 3.100 296,238 -0.05(-1.59%)
Jul 14, 2015 3.090 3.200 3.090 3.150 342,764 +0.10(+3.28%)
Jul 13, 2015 3.000 3.090 2.970 3.050 665,036 +0.00(+0.00%)
Jul 10, 2015 2.960 3.080 2.910 3.050 306,428 +0.15(+5.17%)
Jul 09, 2015 2.910 3.030 2.900 2.900 213,750 +0.00(+0.00%)
Jul 08, 2015 2.860 2.920 2.740 2.900 427,015 +0.05(+1.75%)
Jul 07, 2015 2.870 2.900 2.820 2.850 806,322 -0.05(-1.72%)
Jul 06, 2015 2.930 2.930 2.870 2.900 440,671 -0.01(-0.34%)
Jul 03, 2015 2.870 2.930 2.870 2.910 46,495 +0.01(+0.34%)
Jul 02, 2015 2.920 2.970 2.850 2.900 1,099,818 -0.11(-3.65%)
Jun 30, 2015 3.010 3.010 3.010 0 +0.03(+1.01%)
Jun 29, 2015 3.030 3.040 2.940 2.980 777,479 -0.07(-2.30%)
Jun 26, 2015 2.990 3.110 2.970 3.050 379,556 +0.05(+1.67%)
Jun 25, 2015 3.200 3.200 2.810 3.000 1,506,173 -0.21(-6.54%)
Jun 24, 2015 2.810 3.280 2.750 3.210 2,073,685 +0.41(+14.64%)
Jun 23, 2015 2.650 2.850 2.610 2.800 589,790 +0.14(+5.26%)
Jun 22, 2015 2.620 2.660 2.500 2.660 482,689 +0.02(+0.76%)
Jun 19, 2015 2.600 2.650 2.500 2.640 1,301,689 +0.09(+3.53%)
Jun 18, 2015 2.600 2.660 2.530 2.550 290,314 +0.01(+0.39%)
Jun 17, 2015 2.480 2.570 2.400 2.540 912,883 +0.06(+2.42%)
Jun 16, 2015 2.450 2.480 2.390 2.480 1,630,422 +0.04(+1.64%)
Jun 15, 2015 2.310 2.440 2.260 2.440 920,014 +0.10(+4.27%)
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.