CNL.TO - Continental Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.85002.86002.80002.82002.8200199,600
Apr 17, 20192.84002.90002.79002.86002.8600155,600
Apr 16, 20192.91002.91002.80002.84002.8400237,900
Apr 15, 20192.81002.95002.78002.93002.9300281,700
Apr 12, 20192.87002.87002.79002.82002.8200148,400
Apr 11, 20192.85002.87002.83002.86002.8600287,300
Apr 10, 20192.91002.93002.86002.86002.8600143,100
Apr 09, 20192.93002.93002.85002.92002.9200255,100
Apr 08, 20193.00003.01002.87002.93002.9300216,500
Apr 05, 20192.98003.03002.93002.96002.9600135,500
Apr 04, 20192.83002.99002.79002.99002.9900294,500
Apr 03, 20192.84002.93002.84002.85002.850076,100
Apr 02, 20192.81002.93002.80002.86002.8600221,400
Apr 01, 20192.87002.88002.76002.81002.8100236,400
Mar 29, 20192.89002.92002.82002.89002.8900192,000
Mar 28, 20192.95002.99002.87002.89002.8900254,700
Mar 27, 20192.97003.04002.97002.99002.9900311,600
Mar 26, 20192.97002.99002.92002.98002.9800205,700
Mar 25, 20192.88003.08002.85002.96002.9600388,600
Mar 22, 20192.95002.95002.82002.88002.8800664,000
Mar 21, 20193.00003.02002.91002.95002.9500332,600
Mar 20, 20193.04003.13002.96003.00003.0000957,200
Mar 19, 20192.90003.05002.89003.03003.0300600,100
Mar 18, 20192.97002.97002.73002.87002.87001,141,800
Mar 15, 20192.85003.07002.80002.89002.89002,623,000
Mar 14, 20192.58002.62002.54002.60002.6000325,100
Mar 13, 20192.69002.69002.56002.60002.6000426,700
Mar 12, 20192.55002.67002.52502.67002.6700302,500
Mar 11, 20192.43002.54002.42002.53002.5300249,700
Mar 08, 20192.45002.50502.38002.47002.4700292,200
Mar 07, 20192.41002.41002.33002.36002.3600260,700
Mar 06, 20192.36002.42002.32002.41002.4100557,400
Mar 05, 20192.31002.41002.31002.36002.3600161,700
Mar 04, 20192.25002.33002.20002.32002.3200369,600
Mar 01, 20192.29002.33002.21502.26002.2600365,300
Feb 28, 20192.35002.35002.29002.30002.3000218,600
Feb 27, 20192.37002.40002.30002.34002.3400240,600
Feb 26, 20192.37002.40002.35002.36002.3600196,600
Feb 25, 20192.37002.39002.33002.39002.3900239,600
Feb 22, 20192.45002.48002.36002.37002.3700392,200
Feb 21, 20192.39002.47502.34002.45002.4500530,400
Feb 20, 20192.41002.41002.33002.36002.3600162,400
Feb 19, 20192.38002.45002.37002.37002.3700224,100
Feb 15, 20192.30002.38002.29002.33002.3300313,400
Feb 14, 20192.31002.33002.26002.28002.2800130,700
Feb 13, 20192.29002.36002.24002.28002.2800370,700
Feb 12, 20192.30002.41002.27002.29002.2900325,800
Feb 11, 20192.10002.18002.10002.17002.1700136,900
Feb 08, 20192.13002.15002.10002.11002.1100156,800
Feb 07, 20192.20002.22002.11002.12002.1200188,700
Feb 06, 20192.22002.26002.21002.21002.2100331,500
Feb 05, 20192.25002.25002.19002.21002.2100238,100
Feb 04, 20192.27002.33002.19002.24002.2400270,800
Feb 01, 20192.32002.38002.28002.29002.2900558,200
Jan 31, 20192.36002.38002.29002.34002.3400748,600
Jan 30, 20192.15002.37002.10002.26002.26001,256,400
Jan 29, 20191.81002.25001.81002.18002.18003,477,100
Jan 28, 20191.83001.84001.76001.80001.8000856,200
Jan 25, 20191.80001.85001.79001.83001.8300674,100
Jan 24, 20191.85001.85001.76001.76001.7600325,400
Jan 23, 20191.84001.87001.83001.83001.8300515,600
Jan 22, 20191.84001.89001.82001.84001.8400274,600
Jan 21, 20191.88001.90001.80001.82001.8200151,400
Jan 18, 20191.96001.99001.90001.90001.9000387,200
Jan 17, 20191.98002.02001.95001.98001.9800381,700
Jan 16, 20191.99002.01001.95002.00002.0000480,800
Jan 15, 20192.00002.01001.95001.99001.9900825,800
Jan 14, 20192.17002.18001.98002.00002.0000713,400
Jan 11, 20192.21002.22002.14002.17002.1700160,800
Jan 10, 20192.29002.31002.19002.23002.2300464,100
Jan 09, 20192.33002.39002.25002.28002.2800492,500
Jan 08, 20192.41002.44002.25002.33002.3300288,200
Jan 07, 20192.53002.60002.38002.41002.4100351,200
Jan 04, 20192.52002.56502.44002.47002.4700320,600
Jan 03, 20192.42002.55002.41002.54002.5400292,000
Jan 02, 20192.27002.43002.26002.42002.4200257,900
Dec 31, 20182.20002.26002.18002.25002.2500114,600
Dec 28, 20182.08002.22002.06002.18002.1800423,300
Dec 27, 20182.02002.07002.00002.05002.0500375,200
Dec 24, 20182.00002.08002.00002.03002.0300260,600
Dec 21, 20182.00002.09001.98002.01002.01002,006,000
Dec 20, 20182.10002.18001.95002.01002.0100470,400
Dec 19, 20182.22002.28002.04002.11002.1100723,600
Dec 18, 20182.25002.25002.11002.15002.1500330,500
Dec 17, 20182.21002.30002.16002.23002.2300542,700
Dec 14, 20182.20002.22002.15002.21002.2100148,000
Dec 13, 20182.25002.25002.20002.21002.210056,000
Dec 12, 20182.15002.24002.09002.23002.2300108,300
Dec 11, 20182.25002.27002.14002.14002.140069,500
Dec 10, 20182.26002.40002.20002.23002.2300179,500
Dec 07, 20182.18002.24002.13002.24002.2400237,100
Dec 06, 20182.11002.20502.08002.11002.1100195,100
Dec 05, 20182.18002.23002.13002.15002.150075,100
Dec 04, 20182.19002.31002.10002.17002.1700527,500
Dec 03, 20182.10002.18002.09002.18002.1800115,700
Nov 30, 20182.08002.12002.05002.10002.1000109,300
Nov 29, 20182.15002.16002.05002.05002.0500105,000
Nov 28, 20182.07002.22002.06002.15002.1500188,000
Nov 27, 20182.05002.11002.03002.06002.060071,000
Nov 26, 20182.09002.09002.05002.05002.0500152,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...