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 29, 2019
3.340
3.600
3.340
3.577
84,500
+0.36(+11.09%)
Nov 27, 2019
3.233
3.240
3.170
3.220
24,900
-0.02(-0.62%)
Nov 26, 2019
3.132
3.240
3.132
3.240
46,565
+0.09(+3.02%)
Nov 25, 2019
3.130
3.164
3.070
3.145
27,920
-0.02(-0.79%)
Nov 22, 2019
3.170
3.181
3.160
3.170
15,200
+0.02(+0.63%)
Nov 21, 2019
3.150
3.310
3.110
3.150
46,569
-0.08(-2.48%)
Nov 20, 2019
3.200
3.240
3.145
3.230
32,065
-0.01(-0.31%)
Nov 19, 2019
3.174
3.355
3.063
3.240
40,785
+0.06(+1.89%)
Nov 18, 2019
3.250
3.250
3.095
3.180
43,921
-0.07(-2.15%)
Nov 15, 2019
3.350
3.350
3.242
3.250
20,500
-0.07(-2.11%)
Nov 14, 2019
3.218
3.320
3.218
3.320
49,544
+0.11(+3.43%)
Nov 13, 2019
3.203
3.260
3.198
3.210
122,675
+0.01(+0.35%)
Nov 12, 2019
3.074
3.199
3.010
3.199
16,401
+0.12(+3.89%)
Nov 11, 2019
3.050
3.097
3.027
3.079
60,066
+0.05(+1.61%)
Nov 08, 2019
2.953
3.060
2.930
3.030
22,700
+0.01(+0.33%)
Nov 07, 2019
3.050
3.060
2.920
3.020
77,006
-0.04(-1.31%)
Nov 06, 2019
3.060
3.078
3.040
3.060
7,057
-0.02(-0.65%)
Nov 05, 2019
3.000
3.103
2.990
3.080
50,522
-0.04(-1.15%)
Nov 04, 2019
3.240
3.240
3.110
3.116
31,426
-0.01(-0.22%)
Nov 01, 2019
3.170
3.170
3.123
3.123
5,800
-0.05(-1.58%)
Oct 31, 2019
3.183
3.212
3.160
3.173
73,728
+0.05(+1.49%)
Oct 30, 2019
3.120
3.126
3.000
3.126
22,252
+0.04(+1.16%)
Oct 29, 2019
2.980
3.130
2.972
3.090
39,449
+0.06(+1.98%)
Oct 28, 2019
3.077
3.077
2.996
3.030
32,482
-0.09(-2.79%)
Oct 25, 2019
3.200
3.230
3.073
3.117
31,500
+0.02(+0.55%)
Oct 24, 2019
2.995
3.100
2.995
3.100
12,806
+0.12(+4.03%)
Oct 23, 2019
2.971
2.990
2.954
2.980
19,362
+0.06(+2.05%)
Oct 22, 2019
2.973
2.980
2.900
2.920
19,019
-0.05(-1.68%)
Oct 21, 2019
3.063
3.100
2.970
2.970
6,784
-0.13(-4.19%)
Oct 18, 2019
3.100
3.100
3.045
3.100
16,000
+0.02(+0.65%)
Oct 17, 2019
3.040
3.161
3.040
3.080
13,570
+0.11(+3.70%)
Oct 16, 2019
2.920
2.970
2.920
2.970
13,450
+0.08(+2.62%)
Oct 15, 2019
3.013
3.013
2.860
2.894
24,055
-0.01(-0.20%)
Oct 14, 2019
3.201
3.203
2.850
2.900
9,783
-0.13(-4.25%)
Oct 11, 2019
3.081
3.081
2.951
3.029
63,800
-0.12(-3.77%)
Oct 10, 2019
3.080
3.147
3.060
3.147
17,200
-0.02(-0.72%)
Oct 09, 2019
3.350
3.350
3.150
3.170
26,739
-0.08(-2.46%)
Oct 08, 2019
3.210
3.250
3.176
3.250
13,835
+0.10(+3.16%)
Oct 07, 2019
3.080
3.200
3.080
3.151
14,200
+0.03(+0.98%)
Oct 04, 2019
3.100
3.126
3.080
3.120
33,700
+0.05(+1.63%)
Oct 03, 2019
3.060
3.140
3.050
3.070
32,399
+0.00(+0.00%)
Oct 02, 2019
2.967
3.070
2.967
3.070
28,980
+0.16(+5.64%)
Oct 01, 2019
2.880
2.980
2.870
2.906
29,955
+0.15(+5.45%)
Sep 30, 2019
2.860
2.870
2.722
2.756
33,954
-0.16(-5.35%)
Sep 27, 2019
2.910
2.967
2.880
2.912
31,400
-0.09(-3.03%)
Sep 26, 2019
3.050
3.070
3.002
3.002
19,640
-0.06(-2.01%)
Sep 25, 2019
3.300
3.300
3.050
3.064
39,058
-0.17(-5.34%)
Sep 24, 2019
3.124
3.300
3.118
3.237
9,854
+0.12(+3.74%)
Sep 23, 2019
3.120
3.163
3.090
3.120
31,597
+0.12(+3.87%)
Sep 20, 2019
2.940
3.040
2.937
3.004
32,800
+0.07(+2.34%)
Sep 19, 2019
2.975
2.975
2.904
2.935
25,041
-0.01(-0.27%)
Sep 18, 2019
2.980
3.050
2.940
2.943
18,895
-0.07(-2.22%)
Sep 17, 2019
2.964
3.030
2.960
3.010
374,316
+0.06(+2.03%)
Sep 16, 2019
2.905
3.000
2.870
2.950
41,324
+0.07(+2.43%)
Sep 13, 2019
3.031
3.031
2.860
2.880
45,600
-0.12(-4.00%)
Sep 12, 2019
3.070
3.090
2.986
3.000
66,924
+0.04(+1.24%)
Sep 11, 2019
2.900
2.970
2.900
2.963
18,070
+0.07(+2.36%)
Sep 10, 2019
2.904
3.008
2.890
2.895
8,391
-0.06(-2.19%)
Sep 09, 2019
2.988
2.999
2.830
2.960
113,486
+0.05(+1.57%)
Sep 06, 2019
2.970
3.040
2.900
2.914
68,100
-0.13(-4.14%)
Sep 05, 2019
3.235
3.235
3.021
3.040
28,297
-0.20(-6.17%)
Sep 04, 2019
3.224
3.265
3.130
3.240
36,393
+0.03(+0.93%)
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
.