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 (%)
Feb 28, 2017
3.560
3.584
3.351
3.351
24,520
-0.16(-4.52%)
Feb 27, 2017
3.906
3.979
3.510
3.510
56,263
-0.37(-9.51%)
Feb 24, 2017
4.141
4.141
3.844
3.879
16,430
-0.21(-5.04%)
Feb 23, 2017
4.047
4.085
4.043
4.085
9,570
+0.09(+2.37%)
Feb 22, 2017
3.980
4.006
3.823
3.990
11,027
-0.00(-0.02%)
Feb 21, 2017
3.995
4.069
3.986
3.991
40,097
-0.23(-5.35%)
Feb 17, 2017
4.217
4.217
4.217
0
-0.10(-2.39%)
Feb 16, 2017
4.049
4.350
4.049
4.320
29,807
+0.28(+6.93%)
Feb 15, 2017
4.001
4.046
4.001
4.040
4,335
-0.02(-0.57%)
Feb 14, 2017
4.081
4.099
3.997
4.063
11,550
+0.03(+0.82%)
Feb 13, 2017
4.018
4.070
3.994
4.030
27,180
-0.03(-0.80%)
Feb 10, 2017
3.810
4.160
3.810
4.062
168,943
+0.20(+5.24%)
Feb 09, 2017
3.965
3.980
3.800
3.860
18,541
+0.00(+0.00%)
Feb 08, 2017
4.000
4.088
3.840
3.860
265,986
-0.09(-2.37%)
Feb 07, 2017
3.732
4.000
3.732
3.954
65,006
+0.23(+6.29%)
Feb 06, 2017
3.528
3.756
3.522
3.720
57,771
+0.24(+7.04%)
Feb 03, 2017
3.390
3.475
3.353
3.475
17,160
+0.10(+2.82%)
Feb 02, 2017
3.390
3.404
3.360
3.380
20,245
+0.04(+1.24%)
Feb 01, 2017
3.280
3.350
3.280
3.338
7,558
+0.03(+0.86%)
Jan 31, 2017
3.336
3.340
3.306
3.310
8,525
+0.03(+0.91%)
Jan 30, 2017
3.300
3.333
3.254
3.280
18,953
-0.02(-0.60%)
Jan 27, 2017
3.245
3.303
3.220
3.300
7,980
+0.05(+1.54%)
Jan 26, 2017
3.252
3.290
3.221
3.250
11,435
-0.07(-2.08%)
Jan 25, 2017
3.378
3.378
3.255
3.319
18,880
-0.01(-0.44%)
Jan 24, 2017
3.404
3.490
3.294
3.333
56,021
-0.05(-1.48%)
Jan 23, 2017
3.440
3.470
3.378
3.383
21,576
-0.03(-0.79%)
Jan 20, 2017
3.346
3.460
3.296
3.410
57,065
+0.06(+1.86%)
Jan 19, 2017
3.220
3.370
3.215
3.348
99,800
+0.14(+4.30%)
Jan 18, 2017
3.317
3.317
3.190
3.210
52,547
-0.10(-3.03%)
Jan 17, 2017
3.400
3.400
3.310
3.310
23,425
-0.06(-1.78%)
Jan 13, 2017
3.370
3.370
3.370
0
+0.02(+0.66%)
Jan 12, 2017
3.490
3.490
3.348
3.348
24,921
-0.06(-1.83%)
Jan 11, 2017
3.255
3.450
3.161
3.410
49,250
+0.15(+4.45%)
Jan 10, 2017
3.400
3.400
3.097
3.265
40,630
-0.12(-3.41%)
Jan 09, 2017
3.358
3.420
3.302
3.380
10,015
+0.07(+2.13%)
Jan 06, 2017
3.390
3.434
3.213
3.310
35,905
-0.14(-4.07%)
Jan 05, 2017
3.521
3.540
3.440
3.450
20,500
+0.08(+2.37%)
Jan 04, 2017
3.393
3.432
3.370
3.370
6,050
+0.02(+0.60%)
Jan 03, 2017
3.250
3.354
3.240
3.350
29,851
+0.03(+0.90%)
Dec 30, 2016
3.320
3.320
3.320
0
+0.19(+6.19%)
Dec 29, 2016
3.007
3.127
2.980
3.127
56,650
+0.28(+9.93%)
Dec 28, 2016
2.780
2.852
2.761
2.844
85,444
-0.04(-1.24%)
Dec 27, 2016
2.570
2.880
2.570
2.880
6,499
+0.17(+6.43%)
Dec 23, 2016
2.706
2.706
2.706
0
+0.01(+0.22%)
Dec 22, 2016
2.650
2.744
2.650
2.700
1,730
+0.02(+0.85%)
Dec 21, 2016
2.675
2.683
2.646
2.677
12,102
-0.03(-1.02%)
Dec 20, 2016
2.610
2.705
2.493
2.705
14,675
+0.11(+4.41%)
Dec 19, 2016
2.700
2.700
2.589
2.591
18,500
-0.19(-6.81%)
Dec 16, 2016
2.798
2.846
2.773
2.780
29,530
-0.03(-1.16%)
Dec 15, 2016
2.950
2.950
2.658
2.813
80,984
-0.19(-6.25%)
Dec 14, 2016
3.227
3.227
2.993
3.000
32,210
-0.19(-5.99%)
Dec 12, 2016
3.191
3.191
3.191
0
-0.06(-1.90%)
Dec 09, 2016
3.358
3.522
3.253
3.253
21,100
-0.12(-3.48%)
Dec 08, 2016
3.386
3.386
3.337
3.370
38,230
-0.00(-0.12%)
Dec 07, 2016
3.401
3.463
3.374
3.374
29,285
+0.15(+4.79%)
Dec 06, 2016
3.200
3.240
3.200
3.220
23,700
+0.09(+2.85%)
Dec 05, 2016
3.160
3.189
3.131
3.131
184,492
-0.27(-7.97%)
Dec 02, 2016
3.137
3.423
3.137
3.402
96,426
+0.40(+13.40%)
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
.