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, 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%)
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.