CNL.TO - Continental Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20205.455.485.455.475.47564,900
Jan. 23, 20205.445.465.445.455.45213,700
Jan. 22, 20205.445.465.445.455.451,236,600
Jan. 21, 20205.435.465.435.445.44646,800
Jan. 20, 20205.445.465.415.465.461,944,400
Jan. 17, 20205.435.455.435.445.442,659,700
Jan. 16, 20205.435.445.415.435.431,932,300
Jan. 15, 20205.425.445.425.445.44679,200
Jan. 14, 20205.425.445.425.445.441,157,300
Jan. 13, 20205.425.445.415.445.441,097,400
Jan. 10, 20205.415.445.415.435.434,204,800
Jan. 09, 20205.405.435.405.425.42742,200
Jan. 08, 20205.455.465.405.415.411,427,400
Jan. 07, 20205.365.465.365.465.462,189,700
Jan. 06, 20205.365.375.355.375.372,013,300
Jan. 03, 20205.365.375.345.365.362,487,300
Jan. 02, 20205.365.365.335.345.342,005,600
Dec. 31, 20195.335.365.325.355.351,821,100
Dec. 30, 20195.295.345.295.335.331,072,700
Dec. 27, 20195.355.355.295.295.291,129,800
Dec. 24, 20195.325.355.325.345.34327,900
Dec. 23, 20195.365.365.315.345.34749,300
Dec. 20, 20195.365.365.315.365.361,558,000
Dec. 19, 20195.395.395.355.365.361,973,600
Dec. 18, 20195.375.395.375.385.38990,600
Dec. 17, 20195.385.405.375.385.381,286,700
Dec. 16, 20195.385.415.365.405.40892,500
Dec. 13, 20195.375.425.365.405.401,726,100
Dec. 12, 20195.385.385.365.365.361,149,900
Dec. 11, 20195.365.385.355.385.381,924,100
Dec. 10, 20195.365.385.355.365.36784,200
Dec. 09, 20195.355.375.335.375.372,796,600
Dec. 06, 20195.365.385.345.355.351,768,500
Dec. 05, 20195.355.395.355.375.371,013,900
Dec. 04, 20195.325.375.325.365.365,517,000
Dec. 03, 20195.365.385.305.335.3310,570,000
Dec. 02, 20195.365.405.335.395.3921,711,900
Nov. 29, 20194.534.974.504.874.87976,900
Nov. 28, 20194.294.574.294.524.52490,100
Nov. 27, 20194.284.304.184.304.30429,200
Nov. 26, 20194.164.334.154.304.30364,600
Nov. 25, 20194.164.224.084.174.17258,100
Nov. 22, 20194.194.254.174.184.18206,400
Nov. 21, 20194.274.414.134.164.16585,300
Nov. 20, 20194.284.324.184.294.29461,400
Nov. 19, 20194.184.444.054.274.27837,700
Nov. 18, 20194.324.334.074.204.20657,400
Nov. 15, 20194.444.444.294.334.33569,600
Nov. 14, 20194.284.414.284.394.39486,500
Nov. 13, 20194.264.334.184.264.26626,800
Nov. 12, 20194.014.233.984.224.22732,500
Nov. 11, 20193.994.103.994.074.07241,200
Nov. 08, 20193.944.053.854.034.03650,300
Nov. 07, 20194.024.043.853.953.95424,200
Nov. 06, 20194.064.094.004.064.06232,400
Nov. 05, 20194.034.073.914.044.04319,400
Nov. 04, 20194.164.214.074.114.11202,500
Nov. 01, 20194.184.214.064.164.16441,000
Oct. 31, 20194.174.264.154.204.20593,200
Oct. 30, 20194.084.113.964.094.09634,800
Oct. 29, 20193.944.113.864.064.06462,700
Oct. 28, 20194.054.053.873.973.97228,800
Oct. 25, 20194.154.244.004.064.06428,700
Oct. 24, 20193.934.093.914.064.06323,300
Oct. 23, 20193.913.943.873.913.91209,700
Oct. 22, 20193.913.913.773.883.88324,300
Oct. 21, 20194.024.073.893.903.90242,300
Oct. 18, 20194.064.083.974.054.05195,900
Oct. 17, 20193.944.153.904.064.06798,800
Oct. 16, 20193.823.923.823.903.90268,600
Oct. 15, 20193.983.993.773.793.79425,700
Oct. 11, 20194.114.113.913.993.99391,000
Oct. 10, 20194.214.214.064.174.17164,800
Oct. 09, 20194.354.444.174.234.23455,600
Oct. 08, 20194.284.344.224.334.33542,800
Oct. 07, 20194.114.264.114.214.21265,300
Oct. 04, 20194.084.174.064.174.17156,800
Oct. 03, 20194.084.184.044.074.07261,000
Oct. 02, 20193.904.123.904.074.07405,100
Oct. 01, 20193.753.963.663.813.81434,600
Sep. 30, 20193.803.823.603.683.68580,100
Sep. 27, 20193.913.963.813.853.85460,600
Sep. 26, 20194.084.093.974.004.00384,100
Sep. 25, 20194.274.274.044.104.10403,900
Sep. 24, 20194.134.364.134.284.28488,100
Sep. 23, 20194.064.224.064.154.15367,000
Sep. 20, 20193.894.033.874.004.00584,400
Sep. 19, 20193.933.973.843.873.87297,700
Sep. 18, 20193.994.073.863.913.91444,700
Sep. 17, 20193.944.043.884.014.01476,900
Sep. 16, 20193.883.963.803.933.93507,300
Sep. 13, 20194.004.023.803.823.82437,500
Sep. 12, 20193.964.093.933.953.95624,400
Sep. 11, 20193.803.953.793.893.89391,200
Sep. 10, 20193.903.963.743.843.84367,000
Sep. 09, 20193.943.943.743.883.88372,800
Sep. 06, 20194.014.043.833.853.85485,000
Sep. 05, 20194.204.203.994.014.01340,100
Sep. 04, 20194.284.354.154.274.27272,300
Sep. 03, 20194.254.404.204.244.24299,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...