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: 2:42 PM EDT, May 6, 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 (%)
Jun 30, 2017 3.770 3.890 3.760 3.820 287,287 +0.02(+0.53%)
Jun 29, 2017 3.840 3.890 3.750 3.800 1,011,333 -0.08(-2.06%)
Jun 28, 2017 3.850 3.950 3.790 3.880 215,943 +0.05(+1.31%)
Jun 27, 2017 3.920 3.920 3.720 3.830 361,866 -0.05(-1.29%)
Jun 26, 2017 3.850 4.000 3.780 3.880 448,784 +0.00(+0.00%)
Jun 23, 2017 3.860 3.880 3.800 3.880 336,112 +0.05(+1.31%)
Jun 22, 2017 3.710 3.840 3.710 3.830 676,433 +0.16(+4.36%)
Jun 21, 2017 3.490 3.700 3.490 3.670 547,808 +0.15(+4.26%)
Jun 20, 2017 3.500 3.540 3.390 3.520 336,333 +0.04(+1.15%)
Jun 19, 2017 3.550 3.610 3.470 3.480 533,088 -0.03(-0.85%)
Jun 16, 2017 3.430 3.610 3.370 3.510 12,609,696 +0.12(+3.54%)
Jun 15, 2017 3.340 3.460 3.320 3.390 522,922 +0.03(+0.89%)
Jun 14, 2017 3.600 3.650 3.330 3.360 1,754,144 -0.13(-3.72%)
Jun 13, 2017 3.580 3.580 3.410 3.490 517,138 +0.00(+0.00%)
Jun 12, 2017 3.440 3.570 3.325 3.490 561,155 +0.10(+2.95%)
Jun 09, 2017 3.480 3.540 3.370 3.390 324,088 -0.09(-2.59%)
Jun 08, 2017 3.550 3.580 3.455 3.480 436,126 -0.09(-2.52%)
Jun 07, 2017 3.680 3.710 3.520 3.570 778,813 -0.12(-3.25%)
Jun 06, 2017 3.460 3.720 3.420 3.690 1,232,435 +0.33(+9.82%)
Jun 05, 2017 3.410 3.470 3.240 3.360 567,932 -0.03(-0.88%)
Jun 02, 2017 3.330 3.410 3.300 3.390 808,014 +0.12(+3.67%)
Jun 01, 2017 3.350 3.350 3.210 3.270 786,362 -0.16(-4.66%)
May 31, 2017 3.420 3.470 3.340 3.430 614,006 +0.00(+0.00%)
May 30, 2017 3.400 3.510 3.390 3.430 387,710 +0.02(+0.59%)
May 29, 2017 3.470 3.470 3.360 3.410 173,877 -0.02(-0.58%)
May 26, 2017 3.460 3.520 3.390 3.430 352,472 +0.06(+1.78%)
May 25, 2017 3.450 3.450 3.350 3.370 465,416 -0.07(-2.03%)
May 24, 2017 3.340 3.470 3.325 3.440 736,611 +0.06(+1.78%)
May 23, 2017 3.590 3.610 3.360 3.380 743,670 -0.18(-5.06%)
May 19, 2017 3.650 3.700 3.510 3.560 471,424 -0.04(-1.11%)
May 18, 2017 3.680 3.700 3.550 3.600 490,168 -0.09(-2.44%)
May 17, 2017 3.550 3.765 3.550 3.690 943,535 +0.18(+5.13%)
May 16, 2017 3.610 3.640 3.470 3.510 799,048 -0.08(-2.23%)
May 15, 2017 3.690 3.750 3.420 3.590 966,249 -0.05(-1.37%)
May 12, 2017 3.680 3.830 3.610 3.640 873,023 +0.00(+0.00%)
May 11, 2017 3.320 3.770 3.280 3.640 4,276,406 +0.90(+32.85%)
May 10, 2017 2.770 2.805 2.680 2.740 468,319 +0.03(+1.11%)
May 09, 2017 2.820 2.820 2.625 2.710 707,940 -0.08(-2.87%)
May 08, 2017 2.800 2.930 2.760 2.790 527,905 +0.05(+1.82%)
May 05, 2017 2.730 2.820 2.630 2.740 716,220 +0.03(+1.11%)
May 04, 2017 2.760 2.780 2.615 2.710 878,215 -0.11(-3.90%)
May 03, 2017 2.950 3.000 2.800 2.820 857,775 -0.13(-4.41%)
May 02, 2017 2.960 3.070 2.900 2.950 601,664 -0.01(-0.34%)
May 01, 2017 3.090 3.100 2.900 2.960 715,760 -0.12(-3.90%)
Apr 28, 2017 3.080 3.140 3.060 3.080 383,989 +0.01(+0.33%)
Apr 27, 2017 3.160 3.180 3.050 3.070 539,583 -0.08(-2.54%)
Apr 26, 2017 3.070 3.240 3.050 3.150 1,326,446 +0.05(+1.61%)
Apr 25, 2017 3.250 3.250 3.030 3.100 1,275,914 -0.16(-4.91%)
Apr 24, 2017 3.290 3.290 3.220 3.260 719,703 -0.06(-1.81%)
Apr 21, 2017 3.350 3.350 3.270 3.320 506,872 -0.01(-0.30%)
Apr 20, 2017 3.320 3.400 3.260 3.330 658,173 +0.04(+1.22%)
Apr 19, 2017 3.470 3.490 3.240 3.290 1,153,162 -0.21(-6.00%)
Apr 18, 2017 3.600 3.630 3.450 3.500 547,837 -0.06(-1.69%)
Apr 17, 2017 3.930 3.930 3.500 3.560 1,163,345 -0.35(-8.95%)
Apr 13, 2017 4.080 4.080 3.880 3.910 852,825 -0.21(-5.10%)
Apr 12, 2017 3.830 4.130 3.810 4.120 2,512,622 +0.32(+8.42%)
Apr 11, 2017 3.770 3.810 3.740 3.800 1,286,474 +0.11(+2.98%)
Apr 10, 2017 3.770 3.780 3.660 3.690 497,233 -0.10(-2.64%)
Apr 07, 2017 3.800 3.900 3.660 3.790 2,410,700 +0.09(+2.43%)
Apr 06, 2017 3.830 3.830 3.650 3.700 524,481 -0.13(-3.39%)
Apr 05, 2017 3.880 3.880 3.700 3.830 1,784,332 -0.08(-2.05%)
Apr 04, 2017 3.930 3.970 3.860 3.910 532,006 -0.04(-1.01%)
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.