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: 3:34 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 (%)
Oct 31, 2019 4.170 4.260 4.150 4.200 593,204 +0.11(+2.69%)
Oct 30, 2019 4.080 4.110 3.960 4.090 634,762 +0.03(+0.74%)
Oct 29, 2019 3.940 4.110 3.860 4.060 462,692 +0.09(+2.27%)
Oct 28, 2019 4.050 4.050 3.870 3.970 228,798 -0.09(-2.22%)
Oct 25, 2019 4.150 4.240 4.000 4.060 428,689 +0.00(+0.00%)
Oct 24, 2019 3.930 4.090 3.920 4.060 323,312 +0.15(+3.84%)
Oct 23, 2019 3.910 3.950 3.870 3.910 209,687 +0.03(+0.77%)
Oct 22, 2019 3.910 3.910 3.770 3.880 324,319 -0.02(-0.51%)
Oct 21, 2019 4.020 4.070 3.890 3.900 242,336 -0.15(-3.70%)
Oct 18, 2019 4.060 4.080 3.970 4.050 195,911 -0.01(-0.25%)
Oct 17, 2019 3.940 4.150 3.900 4.060 798,788 +0.16(+4.10%)
Oct 16, 2019 3.820 3.920 3.820 3.900 268,556 +0.11(+2.90%)
Oct 15, 2019 3.980 3.990 3.770 3.790 425,691 -0.20(-5.01%)
Oct 11, 2019 3.990 3.990 3.990 0 -0.18(-4.32%)
Oct 10, 2019 4.210 4.210 4.060 4.170 164,832 -0.06(-1.42%)
Oct 09, 2019 4.350 4.440 4.170 4.230 486,966 -0.10(-2.31%)
Oct 08, 2019 4.280 4.340 4.220 4.330 542,820 +0.12(+2.85%)
Oct 07, 2019 4.110 4.260 4.110 4.210 265,340 +0.04(+0.96%)
Oct 04, 2019 4.080 4.170 4.060 4.170 156,807 +0.10(+2.46%)
Oct 03, 2019 4.080 4.180 4.040 4.070 261,035 +0.00(+0.00%)
Oct 02, 2019 3.900 4.120 3.900 4.070 405,139 +0.26(+6.82%)
Oct 01, 2019 3.750 3.960 3.660 3.810 434,577 +0.13(+3.53%)
Sep 30, 2019 3.800 3.820 3.600 3.680 580,059 -0.17(-4.42%)
Sep 27, 2019 3.910 3.960 3.810 3.850 460,629 -0.15(-3.75%)
Sep 26, 2019 4.080 4.090 3.970 4.000 384,085 -0.10(-2.44%)
Sep 25, 2019 4.270 4.270 4.040 4.100 403,942 -0.18(-4.21%)
Sep 24, 2019 4.130 4.360 4.130 4.280 488,091 +0.13(+3.13%)
Sep 23, 2019 4.060 4.220 4.060 4.150 366,989 +0.15(+3.75%)
Sep 20, 2019 3.890 4.040 3.870 4.000 584,397 +0.13(+3.36%)
Sep 19, 2019 3.930 3.970 3.840 3.870 297,660 -0.04(-1.02%)
Sep 18, 2019 3.990 4.070 3.860 3.910 444,658 -0.10(-2.49%)
Sep 17, 2019 3.940 4.040 3.880 4.010 476,862 +0.08(+2.04%)
Sep 16, 2019 3.880 3.960 3.800 3.930 507,283 +0.11(+2.88%)
Sep 13, 2019 4.000 4.020 3.800 3.820 437,475 -0.13(-3.29%)
Sep 12, 2019 3.960 4.090 3.930 3.950 624,449 +0.06(+1.54%)
Sep 11, 2019 3.800 3.950 3.790 3.890 391,157 +0.05(+1.30%)
Sep 10, 2019 3.900 3.970 3.740 3.840 367,041 -0.04(-1.03%)
Sep 09, 2019 3.940 3.940 3.740 3.880 372,183 +0.03(+0.78%)
Sep 06, 2019 4.010 4.040 3.830 3.850 485,035 -0.16(-3.99%)
Sep 05, 2019 4.200 4.200 3.990 4.010 340,107 -0.26(-6.09%)
Sep 04, 2019 4.280 4.350 4.150 4.270 272,336 +0.03(+0.71%)
Sep 03, 2019 4.250 4.400 4.200 4.240 299,631 +0.08(+1.92%)
Aug 30, 2019 4.160 4.160 4.160 0 -0.02(-0.48%)
Aug 29, 2019 4.420 4.430 4.150 4.180 322,190 -0.20(-4.57%)
Aug 28, 2019 4.430 4.550 4.370 4.380 235,541 -0.04(-0.90%)
Aug 27, 2019 4.350 4.480 4.280 4.420 214,216 +0.10(+2.31%)
Aug 26, 2019 4.280 4.450 4.270 4.320 227,710 +0.04(+0.93%)
Aug 23, 2019 4.070 4.310 4.070 4.280 497,496 +0.21(+5.16%)
Aug 22, 2019 4.080 4.130 4.020 4.070 123,984 -0.03(-0.73%)
Aug 21, 2019 4.070 4.110 3.960 4.100 438,516 +0.03(+0.74%)
Aug 20, 2019 4.010 4.110 4.010 4.070 382,482 +0.07(+1.75%)
Aug 19, 2019 4.000 4.120 3.980 4.000 497,443 -0.12(-2.91%)
Aug 16, 2019 4.280 4.320 4.100 4.120 398,088 -0.23(-5.29%)
Aug 15, 2019 4.210 4.380 4.210 4.350 309,600 +0.09(+2.11%)
Aug 14, 2019 4.260 4.410 4.250 4.260 438,814 +0.03(+0.71%)
Aug 13, 2019 4.480 4.490 4.180 4.230 611,789 -0.17(-3.86%)
Aug 12, 2019 4.500 4.590 4.380 4.400 373,138 +0.00(+0.00%)
Aug 09, 2019 4.550 4.570 4.340 4.400 580,051 -0.14(-3.08%)
Aug 08, 2019 4.550 4.570 4.400 4.540 378,922 -0.02(-0.44%)
Aug 07, 2019 4.370 4.660 4.310 4.560 1,619,355 +0.27(+6.29%)
Aug 06, 2019 4.160 4.330 4.060 4.290 711,321 +0.26(+6.45%)
Aug 02, 2019 4.030 4.030 4.030 0 +0.04(+1.00%)
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.