CNL.TO - Continental Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20194.07004.11003.96004.10004.1000438,516
Aug 20, 20194.01004.11004.01004.07004.0700382,500
Aug 19, 20194.00004.12003.98004.00004.0000497,400
Aug 16, 20194.28004.32004.10004.12004.1200398,100
Aug 15, 20194.21004.38004.21004.35004.3500309,600
Aug 14, 20194.26004.41004.25004.26004.2600438,800
Aug 13, 20194.48004.49004.18004.23004.2300612,400
Aug 12, 20194.50004.59004.38004.40004.4000373,100
Aug 09, 20194.55004.57004.34004.40004.4000580,100
Aug 08, 20194.55004.57004.40004.54004.5400378,900
Aug 07, 20194.37004.66004.31004.56004.56001,619,400
Aug 06, 20194.16004.33004.06004.29004.2900711,300
Aug 02, 20194.00004.21003.99004.03004.0300680,800
Aug 01, 20193.80004.00003.77003.99003.9900714,800
Jul 31, 20193.98004.01003.78003.87003.8700714,700
Jul 30, 20193.99004.05003.97004.00004.0000917,100
Jul 29, 20193.93004.00003.88003.96003.9600232,400
Jul 26, 20194.05004.05003.94003.95003.9500445,000
Jul 25, 20194.02004.09003.90003.99003.9900898,500
Jul 24, 20194.07004.19004.00004.03004.0300461,900
Jul 23, 20194.20004.27003.83004.05004.05001,622,200
Jul 22, 20194.40004.44004.24004.35004.3500659,900
Jul 19, 20194.12004.35004.10004.29004.29001,028,500
Jul 18, 20194.06004.24003.97004.11004.1100969,200
Jul 17, 20194.00004.07503.98004.05004.0500586,400
Jul 16, 20194.05004.07003.95003.96003.9600269,500
Jul 15, 20194.03004.06003.93004.04004.0400220,800
Jul 12, 20194.05004.06003.93003.98003.9800326,600
Jul 11, 20194.07004.08003.94004.03004.0300249,200
Jul 10, 20194.02004.13003.96004.08004.0800411,200
Jul 09, 20193.84003.98003.76003.96003.9600377,500
Jul 08, 20194.00004.00003.85003.88003.8800468,600
Jul 05, 20193.79004.05503.68004.03004.0300622,800
Jul 04, 20193.87003.91003.81003.84003.8400239,300
Jul 03, 20193.94003.95003.84003.89003.8900316,900
Jul 02, 20193.70003.95003.63003.91003.9100471,500
Jun 28, 20193.78003.84003.72003.79003.7900414,700
Jun 27, 20193.76003.83003.67003.78003.7800289,200
Jun 26, 20193.61003.85003.60003.78003.7800486,400
Jun 25, 20193.80003.85003.58003.67003.67001,405,700
Jun 24, 20193.30003.68003.30003.68003.68001,149,600
Jun 21, 20193.26003.30003.22003.28003.28001,009,700
Jun 20, 20193.36003.43003.25003.28003.2800558,900
Jun 19, 20193.09003.12002.98003.10003.1000272,500
Jun 18, 20193.14003.18003.05003.12003.1200286,300
Jun 17, 20192.98003.14002.96003.08003.0800306,700
Jun 14, 20192.98003.10002.93003.03003.0300677,900
Jun 13, 20192.84002.95002.79002.93002.9300687,400
Jun 12, 20192.72002.83002.72002.82002.8200370,800
Jun 11, 20192.71002.75002.68002.73002.730074,200
Jun 10, 20192.68002.73002.61002.72002.7200279,700
Jun 07, 20192.77002.77002.72502.75002.7500157,500
Jun 06, 20192.78002.78502.74002.75002.7500108,600
Jun 05, 20192.80002.81002.71002.76002.7600252,000
Jun 04, 20192.59002.75502.59002.73002.7300468,500
Jun 03, 20192.59002.59002.57002.57002.5700256,100
May 31, 20192.59002.60002.55002.55002.5500176,500
May 30, 20192.64002.64002.56002.59002.5900161,700
May 29, 20192.60002.61002.54002.58002.580052,600
May 28, 20192.60002.63002.53002.63002.6300181,400
May 27, 20192.66002.66002.57002.62002.620044,300
May 24, 20192.53002.64002.50002.63002.630098,400
May 23, 20192.56002.57002.50002.52002.5200124,700
May 22, 20192.58002.59002.50002.52002.5200110,500
May 21, 20192.61502.61502.57002.59502.595069,300
May 17, 20192.65002.65002.57002.62002.6200450,500
May 16, 20192.68002.72002.63002.67002.6700292,400
May 15, 20192.75002.82002.63002.66002.6600167,000
May 14, 20192.76002.76002.67002.74002.7400153,600
May 13, 20192.69002.75002.68002.74002.7400146,300
May 10, 20192.68002.73002.66002.67002.6700124,900
May 09, 20192.73002.75002.65002.67002.670091,700
May 08, 20192.66002.78002.66002.72002.7200422,000
May 07, 20192.64002.70002.58002.65002.6500346,400
May 06, 20192.66002.68002.60002.63002.6300214,200
May 03, 20192.75002.75002.63002.68002.6800189,200
May 02, 20192.70002.71002.64002.68002.6800137,500
May 01, 20192.72002.75002.69002.72002.7200111,000
Apr 30, 20192.74002.82002.71002.72002.7200119,800
Apr 29, 20192.82002.84002.70002.75002.7500175,000
Apr 26, 20192.74002.86002.71502.86002.8600152,100
Apr 25, 20192.74002.75002.70002.70002.700070,600
Apr 24, 20192.68002.75002.66002.74002.7400167,400
Apr 23, 20192.76002.77002.67002.68502.6850187,000
Apr 22, 20192.83002.83002.74002.77002.7700386,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...