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 (%)
Sep 28, 2018 2.650 2.680 2.560 2.630 409,691 +0.01(+0.38%)
Sep 27, 2018 2.740 2.740 2.600 2.620 207,462 -0.13(-4.73%)
Sep 26, 2018 2.760 2.800 2.730 2.750 195,555 +0.01(+0.36%)
Sep 25, 2018 2.760 2.860 2.690 2.740 507,335 -0.02(-0.72%)
Sep 24, 2018 2.900 2.900 2.730 2.760 517,658 -0.02(-0.72%)
Sep 21, 2018 3.290 3.290 2.720 2.780 2,421,188 -0.54(-16.27%)
Sep 20, 2018 3.340 3.350 3.190 3.320 232,185 -0.01(-0.30%)
Sep 19, 2018 3.270 3.390 3.200 3.330 330,270 +0.08(+2.46%)
Sep 18, 2018 3.140 3.260 3.140 3.250 157,480 +0.10(+3.17%)
Sep 17, 2018 3.170 3.200 3.120 3.150 265,079 +0.01(+0.32%)
Sep 14, 2018 3.160 3.170 3.130 3.140 44,510 -0.02(-0.63%)
Sep 13, 2018 3.170 3.220 3.100 3.160 182,493 -0.04(-1.25%)
Sep 12, 2018 3.200 3.310 3.190 3.200 196,816 +0.01(+0.31%)
Sep 11, 2018 3.210 3.250 3.090 3.190 219,064 -0.06(-1.85%)
Sep 10, 2018 3.150 3.290 3.110 3.250 238,533 +0.10(+3.17%)
Sep 07, 2018 3.100 3.180 3.060 3.150 146,018 +0.03(+0.96%)
Sep 06, 2018 3.110 3.200 3.060 3.120 266,912 -0.06(-1.89%)
Sep 05, 2018 3.310 3.320 3.140 3.180 1,200,822 -0.13(-3.93%)
Sep 04, 2018 3.500 3.520 3.280 3.310 243,951 -0.21(-5.97%)
Aug 31, 2018 3.520 3.520 3.520 0 +0.09(+2.62%)
Aug 30, 2018 3.430 3.480 3.410 3.430 89,184 -0.03(-0.87%)
Aug 29, 2018 3.500 3.520 3.430 3.460 108,279 +0.00(+0.00%)
Aug 28, 2018 3.570 3.570 3.430 3.460 141,077 -0.11(-3.08%)
Aug 27, 2018 3.550 3.580 3.530 3.570 74,320 +0.04(+1.13%)
Aug 24, 2018 3.410 3.550 3.400 3.530 163,502 +0.13(+3.82%)
Aug 23, 2018 3.450 3.460 3.330 3.400 175,405 -0.05(-1.45%)
Aug 22, 2018 3.450 3.510 3.360 3.450 189,167 +0.04(+1.17%)
Aug 21, 2018 3.520 3.570 3.400 3.410 166,050 -0.11(-3.12%)
Aug 20, 2018 3.500 3.650 3.490 3.520 218,516 +0.07(+2.03%)
Aug 17, 2018 3.440 3.490 3.390 3.450 345,112 +0.04(+1.17%)
Aug 16, 2018 3.440 3.530 3.380 3.410 235,335 -0.07(-2.01%)
Aug 15, 2018 3.550 3.560 3.440 3.480 670,648 -0.08(-2.25%)
Aug 14, 2018 3.630 3.680 3.530 3.560 150,246 -0.05(-1.39%)
Aug 13, 2018 3.620 3.660 3.570 3.610 229,689 -0.03(-0.82%)
Aug 10, 2018 3.620 3.700 3.600 3.640 84,479 +0.02(+0.55%)
Aug 09, 2018 3.560 3.670 3.560 3.620 96,020 +0.07(+1.97%)
Aug 08, 2018 3.640 3.640 3.550 3.550 190,935 -0.03(-0.84%)
Aug 07, 2018 3.750 3.760 3.580 3.580 188,882 -0.16(-4.28%)
Aug 03, 2018 3.740 3.740 3.740 0 -0.05(-1.32%)
Aug 02, 2018 3.860 3.860 3.760 3.790 268,707 -0.08(-2.07%)
Aug 01, 2018 3.880 3.940 3.850 3.870 172,157 +0.00(+0.00%)
Jul 31, 2018 3.910 3.910 3.850 3.870 67,072 -0.02(-0.51%)
Jul 30, 2018 3.960 3.960 3.840 3.890 70,714 -0.06(-1.52%)
Jul 27, 2018 3.890 3.950 3.840 3.950 99,427 +0.05(+1.28%)
Jul 26, 2018 3.850 3.960 3.840 3.900 119,156 +0.01(+0.26%)
Jul 25, 2018 3.850 3.930 3.850 3.890 57,600 +0.04(+1.04%)
Jul 24, 2018 3.950 3.980 3.840 3.850 105,271 -0.09(-2.28%)
Jul 23, 2018 3.880 3.950 3.860 3.940 170,682 +0.09(+2.34%)
Jul 20, 2018 3.950 3.790 3.850 124,257 -0.07(-1.79%)
Jul 19, 2018 3.810 3.950 3.800 3.920 214,378 +0.11(+2.89%)
Jul 18, 2018 3.770 3.870 3.770 3.810 89,479 +0.04(+1.06%)
Jul 17, 2018 3.740 3.780 3.710 3.770 74,272 +0.01(+0.27%)
Jul 16, 2018 3.750 3.830 3.750 3.760 62,666 +0.01(+0.27%)
Jul 13, 2018 3.750 3.790 3.730 3.750 57,096 +0.00(+0.00%)
Jul 12, 2018 3.810 3.850 3.740 3.750 105,350 -0.06(-1.57%)
Jul 11, 2018 3.830 3.860 3.790 3.810 174,833 -0.04(-1.04%)
Jul 10, 2018 3.840 3.900 3.710 3.850 125,812 +0.00(+0.00%)
Jul 09, 2018 3.860 3.880 3.780 3.850 102,558 +0.01(+0.26%)
Jul 06, 2018 3.750 3.840 3.680 3.840 189,417 +0.08(+2.13%)
Jul 05, 2018 3.810 3.810 3.710 3.760 161,548 -0.09(-2.34%)
Jul 04, 2018 3.870 3.930 3.780 3.850 161,761 -0.02(-0.52%)
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.