Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Continental Gold
(OP:
CGOOF
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
2.360
2.360
2.338
2.338
10,018
-0.01(-0.48%)
Nov 29, 2017
2.384
2.390
2.340
2.349
8,710
-0.05(-2.17%)
Nov 28, 2017
2.440
2.450
2.400
2.401
8,550
-0.03(-1.18%)
Nov 27, 2017
2.468
2.468
2.410
2.430
4,900
-0.03(-1.03%)
Nov 24, 2017
2.466
2.470
2.451
2.455
20,500
+0.01(+0.58%)
Nov 22, 2017
2.430
2.452
2.430
2.441
14,048
+0.01(+0.46%)
Nov 21, 2017
2.413
2.440
2.410
2.430
3,920
+0.01(+0.54%)
Nov 20, 2017
2.440
2.440
2.413
2.417
1,525
-0.04(-1.58%)
Nov 17, 2017
2.463
2.500
2.446
2.456
12,730
-0.02(-0.62%)
Nov 16, 2017
2.478
2.482
2.447
2.471
6,640
+0.00(+0.16%)
Nov 15, 2017
2.467
2.467
2.429
2.467
2,506
+0.00(+0.02%)
Nov 14, 2017
2.480
2.480
2.455
2.467
5,000
-0.11(-4.09%)
Nov 13, 2017
2.573
2.580
2.470
2.572
22,362
-0.00(-0.06%)
Nov 10, 2017
2.526
2.574
2.526
2.574
520
+0.07(+2.98%)
Nov 09, 2017
2.473
2.515
2.473
2.499
4,850
+0.04(+1.43%)
Nov 08, 2017
2.494
2.494
2.464
2.464
15,755
+0.01(+0.30%)
Nov 07, 2017
2.458
2.458
2.420
2.457
5,510
-0.00(-0.15%)
Nov 06, 2017
2.478
2.478
2.456
2.460
7,300
+0.02(+0.73%)
Nov 03, 2017
2.459
2.459
2.391
2.442
39,305
+0.01(+0.51%)
Nov 02, 2017
2.395
2.430
2.388
2.430
62,480
+0.04(+1.47%)
Nov 01, 2017
2.431
2.431
2.395
2.395
3,995
-0.05(-2.07%)
Oct 31, 2017
2.439
2.450
2.439
2.445
1,100
-0.01(-0.33%)
Oct 30, 2017
2.440
2.453
2.440
2.453
11,800
+0.03(+1.19%)
Oct 27, 2017
2.378
2.425
2.378
2.425
7,347
+0.03(+1.28%)
Oct 26, 2017
2.440
2.450
2.379
2.394
22,200
-0.05(-1.85%)
Oct 25, 2017
2.500
2.500
2.439
2.439
29,425
-0.04(-1.63%)
Oct 24, 2017
2.490
2.503
2.466
2.479
65,550
-0.00(-0.05%)
Oct 23, 2017
2.470
2.485
2.451
2.481
15,600
-0.00(-0.12%)
Oct 20, 2017
2.483
2.508
2.481
2.484
20,720
-0.05(-1.96%)
Oct 19, 2017
2.590
2.590
2.500
2.533
18,600
-0.06(-2.48%)
Oct 18, 2017
2.760
2.762
2.598
2.598
20,439
-0.17(-6.22%)
Oct 17, 2017
2.750
2.770
2.736
2.770
28,590
+0.01(+0.36%)
Oct 16, 2017
2.730
2.840
2.730
2.760
42,795
-0.04(-1.48%)
Oct 13, 2017
2.849
2.864
2.801
2.801
13,405
-0.08(-2.68%)
Oct 12, 2017
2.770
2.880
2.770
2.879
69,280
+0.12(+4.50%)
Oct 11, 2017
2.760
2.780
2.755
2.755
7,050
-0.00(-0.07%)
Oct 10, 2017
2.694
2.780
2.694
2.757
59,456
+0.15(+5.62%)
Oct 09, 2017
2.800
2.830
2.500
2.610
7,515
-0.06(-2.39%)
Oct 06, 2017
2.580
2.674
2.551
2.674
69,102
+0.09(+3.67%)
Oct 05, 2017
2.546
2.579
2.545
2.579
2,050
+0.03(+1.34%)
Oct 04, 2017
2.626
2.626
2.535
2.545
20,200
-0.05(-1.95%)
Oct 03, 2017
2.618
2.640
2.571
2.596
24,067
+0.02(+0.60%)
Oct 02, 2017
2.440
2.580
2.434
2.580
34,625
+0.15(+6.34%)
Sep 29, 2017
2.440
2.440
2.412
2.426
7,800
+0.02(+0.67%)
Sep 28, 2017
2.401
2.440
2.394
2.410
100,400
+0.00(+0.00%)
Sep 27, 2017
2.470
2.470
2.400
2.410
58,478
-0.09(-3.60%)
Sep 26, 2017
2.592
2.592
2.500
2.500
90,185
-0.12(-4.46%)
Sep 25, 2017
2.557
2.617
2.526
2.617
17,722
+0.06(+2.26%)
Sep 22, 2017
2.540
2.571
2.540
2.559
10,400
+0.05(+1.99%)
Sep 21, 2017
2.502
2.541
2.480
2.509
9,000
+0.01(+0.36%)
Sep 20, 2017
2.518
2.630
2.500
2.500
37,950
+0.00(+0.07%)
Sep 19, 2017
2.471
2.498
2.471
2.498
5,520
+0.05(+1.97%)
Sep 18, 2017
2.536
2.562
2.450
2.450
59,361
-0.05(-1.98%)
Sep 15, 2017
2.568
2.568
2.499
2.499
9,400
-0.08(-3.20%)
Sep 14, 2017
2.557
2.582
2.553
2.582
2,200
+0.05(+2.06%)
Sep 13, 2017
2.639
2.639
2.500
2.530
34,794
-0.11(-4.32%)
Sep 12, 2017
2.600
2.670
2.600
2.644
3,950
+0.06(+2.24%)
Sep 11, 2017
2.640
2.649
2.586
2.586
8,118
-0.19(-6.90%)
Sep 08, 2017
2.700
2.800
2.700
2.778
12,725
+0.03(+1.05%)
Sep 07, 2017
2.740
2.799
2.724
2.749
4,232
-0.01(-0.51%)
Sep 06, 2017
2.840
2.840
2.744
2.763
169,511
-0.09(-3.11%)
Sep 05, 2017
2.919
2.919
2.844
2.852
9,480
-0.04(-1.32%)
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
.