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

Continental Gold (TSX: CNL )

4.100 +0.020 (+0.49%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 8, 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 (%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.05(-1.46%)
Dec 28, 2017 3.500 3.510 3.410 3.430 100,714 -0.05(-1.44%)
Dec 27, 2017 3.500 3.540 3.440 3.480 304,901 +0.05(+1.46%)
Dec 22, 2017 3.350 3.430 3.330 3.430 114,324 +0.08(+2.39%)
Dec 21, 2017 3.360 3.360 3.280 3.350 225,555 -0.04(-1.18%)
Dec 20, 2017 3.380 3.430 3.330 3.390 248,652 +0.05(+1.50%)
Dec 19, 2017 3.360 3.380 3.300 3.340 177,897 +0.00(+0.00%)
Dec 18, 2017 3.180 3.380 3.150 3.340 390,050 +0.22(+7.05%)
Dec 15, 2017 3.200 3.200 3.090 3.120 936,216 -0.03(-0.95%)
Dec 14, 2017 3.130 3.200 3.130 3.150 204,465 -0.02(-0.63%)
Dec 13, 2017 3.030 3.180 3.020 3.170 192,050 +0.14(+4.62%)
Dec 12, 2017 2.950 3.050 2.940 3.030 196,649 +0.06(+2.02%)
Dec 11, 2017 3.000 3.020 2.960 2.970 352,753 -0.09(-2.94%)
Dec 08, 2017 2.940 3.100 2.940 3.060 219,444 +0.11(+3.73%)
Dec 07, 2017 2.950 2.960 2.920 2.950 257,496 -0.04(-1.34%)
Dec 06, 2017 2.990 3.020 2.950 2.990 113,707 +0.05(+1.70%)
Dec 05, 2017 2.980 3.010 2.900 2.940 359,391 -0.07(-2.33%)
Dec 04, 2017 3.030 2.990 3.010 154,436 -0.02(-0.66%)
Dec 01, 2017 3.020 3.055 3.000 3.030 104,516 +0.00(+0.00%)
Nov 30, 2017 3.040 3.040 3.000 3.030 109,411 -0.02(-0.66%)
Nov 29, 2017 3.090 3.090 3.000 3.050 388,827 -0.05(-1.61%)
Nov 28, 2017 3.170 3.170 3.070 3.100 198,343 +0.02(+0.65%)
Nov 27, 2017 3.110 3.070 3.080 152,158 -0.03(-0.96%)
Nov 24, 2017 3.100 3.130 3.100 3.110 175,992 +0.01(+0.32%)
Nov 23, 2017 3.120 3.130 3.100 3.100 25,571 -0.02(-0.64%)
Nov 22, 2017 3.110 3.150 3.110 3.120 99,910 +0.01(+0.32%)
Nov 21, 2017 3.080 3.150 3.080 3.110 132,320 +0.03(+0.97%)
Nov 20, 2017 3.120 3.120 3.060 3.080 178,111 -0.04(-1.28%)
Nov 17, 2017 3.170 3.170 3.100 3.120 750,026 -0.02(-0.64%)
Nov 16, 2017 3.140 3.180 3.120 3.140 143,107 +0.01(+0.32%)
Nov 15, 2017 3.170 3.180 3.110 3.130 366,308 -0.02(-0.63%)
Nov 14, 2017 3.260 3.260 3.110 3.150 326,517 -0.12(-3.67%)
Nov 13, 2017 3.240 3.290 3.180 3.270 241,158 +0.04(+1.24%)
Nov 10, 2017 3.240 3.290 3.210 3.230 150,564 +0.05(+1.57%)
Nov 09, 2017 3.160 3.190 3.150 3.180 294,020 +0.03(+0.95%)
Nov 08, 2017 3.160 3.180 3.140 3.150 324,800 +0.00(+0.00%)
Nov 07, 2017 3.120 3.170 3.080 3.150 302,052 +0.01(+0.32%)
Nov 06, 2017 3.160 3.160 3.120 3.140 312,665 -0.01(-0.32%)
Nov 03, 2017 3.100 3.155 3.050 3.150 229,070 +0.06(+1.94%)
Nov 02, 2017 3.070 3.100 3.070 3.090 120,046 +0.02(+0.65%)
Nov 01, 2017 3.150 3.150 3.060 3.070 540,249 -0.03(-0.97%)
Oct 31, 2017 3.150 3.150 3.100 3.100 335,568 -0.05(-1.59%)
Oct 30, 2017 3.120 3.155 3.120 3.150 818,361 +0.04(+1.29%)
Oct 27, 2017 3.100 3.150 3.060 3.110 361,639 +0.02(+0.65%)
Oct 26, 2017 3.100 3.160 3.070 3.090 357,117 -0.01(-0.32%)
Oct 25, 2017 3.160 3.160 3.100 3.100 240,294 -0.05(-1.74%)
Oct 24, 2017 3.130 3.160 3.120 3.155 289,355 -0.01(-0.16%)
Oct 23, 2017 3.120 3.160 3.095 3.160 183,294 +0.02(+0.64%)
Oct 20, 2017 3.120 3.160 3.120 3.140 147,211 -0.01(-0.32%)
Oct 19, 2017 3.290 3.310 3.130 3.150 459,945 -0.12(-3.67%)
Oct 18, 2017 3.460 3.470 3.250 3.270 309,144 -0.20(-5.76%)
Oct 17, 2017 3.460 3.500 3.440 3.470 517,618 +0.00(+0.00%)
Oct 16, 2017 3.570 3.580 3.450 3.470 280,809 -0.05(-1.42%)
Oct 13, 2017 3.580 3.600 3.500 3.520 226,717 -0.05(-1.40%)
Oct 12, 2017 3.460 3.600 3.450 3.570 338,871 +0.10(+2.88%)
Oct 11, 2017 3.500 3.500 3.410 3.470 1,034,692 +0.02(+0.58%)
Oct 10, 2017 3.390 3.480 3.380 3.450 587,818 +0.08(+2.37%)
Oct 06, 2017 3.200 3.400 3.170 3.370 450,334 +0.14(+4.33%)
Oct 05, 2017 3.210 3.240 3.170 3.230 611,932 +0.04(+1.25%)
Oct 04, 2017 3.270 3.290 3.170 3.190 178,104 -0.02(-0.62%)
Oct 03, 2017 3.290 3.300 3.200 3.210 233,197 -0.03(-0.93%)
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.