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 (%)
Jul 29, 2016
2.971
3.030
2.950
2.987
16,740
+0.14(+4.97%)
Jul 28, 2016
2.852
2.860
2.770
2.845
4,331
+0.03(+1.16%)
Jul 27, 2016
2.540
2.813
2.539
2.813
710
+0.33(+13.25%)
Jul 26, 2016
2.600
2.600
2.476
2.484
21,700
+0.04(+1.80%)
Jul 25, 2016
2.460
2.490
2.411
2.440
33,382
-0.07(-2.65%)
Jul 22, 2016
2.533
2.533
2.506
2.506
3,068
-0.02(-0.78%)
Jul 21, 2016
2.439
2.560
2.439
2.526
19,500
+0.09(+3.84%)
Jul 20, 2016
2.603
2.603
2.425
2.433
34,900
-0.23(-8.49%)
Jul 19, 2016
2.704
2.704
2.659
2.659
7,150
-0.03(-1.03%)
Jul 18, 2016
2.769
2.801
2.666
2.686
35,796
-0.09(-3.41%)
Jul 15, 2016
2.904
2.910
2.781
2.781
26,097
-0.18(-6.09%)
Jul 14, 2016
2.960
2.962
2.930
2.962
2,205
-0.01(-0.18%)
Jul 13, 2016
2.900
2.967
2.875
2.967
18,650
+0.09(+3.25%)
Jul 12, 2016
2.975
2.980
2.870
2.874
12,700
-0.16(-5.16%)
Jul 11, 2016
2.980
3.076
2.950
3.030
36,155
+0.02(+0.66%)
Jul 08, 2016
2.910
2.920
2.886
3.010
57,900
-0.01(-0.46%)
Jul 07, 2016
3.245
3.245
3.020
3.024
47,170
-0.13(-4.21%)
Jul 05, 2016
3.014
3.199
2.966
3.157
36,346
+0.26(+8.86%)
Jul 01, 2016
2.900
2.900
2.900
0
+0.10(+3.57%)
Jun 30, 2016
2.740
2.806
2.727
2.800
15,805
-0.00(-0.11%)
Jun 29, 2016
2.560
2.829
2.560
2.803
31,436
+0.25(+9.87%)
Jun 28, 2016
2.220
2.551
2.220
2.551
12,570
+0.01(+0.52%)
Jun 27, 2016
2.610
2.610
2.440
2.538
48,194
-0.03(-1.31%)
Jun 24, 2016
2.763
2.840
2.543
2.572
28,200
+0.13(+5.40%)
Jun 23, 2016
2.462
2.464
2.415
2.440
23,815
-0.04(-1.61%)
Jun 22, 2016
2.467
2.488
2.455
2.480
4,500
+0.11(+4.64%)
Jun 21, 2016
2.410
2.410
2.352
2.370
2,920
-0.18(-7.02%)
Jun 20, 2016
2.360
2.550
2.350
2.549
33,120
+0.12(+5.03%)
Jun 17, 2016
2.345
2.430
2.335
2.427
8,145
+0.18(+7.83%)
Jun 16, 2016
2.292
2.322
2.251
2.251
12,600
-0.01(-0.39%)
Jun 15, 2016
2.250
2.260
2.250
2.260
1,725
+0.06(+2.70%)
Jun 14, 2016
2.248
2.255
2.200
2.200
25,250
+0.00(+0.02%)
Jun 13, 2016
2.150
2.259
2.150
2.200
45,380
+0.05(+2.19%)
Jun 10, 2016
2.160
2.160
2.152
2.152
235
-0.00(-0.03%)
Jun 09, 2016
2.080
2.169
2.080
2.153
26,695
+0.01(+0.66%)
Jun 08, 2016
2.230
2.230
2.138
2.139
26,689
+0.01(+0.42%)
Jun 07, 2016
2.128
2.140
2.128
2.130
20,000
-0.01(-0.58%)
Jun 06, 2016
2.055
2.158
2.020
2.143
15,420
+0.14(+7.13%)
Jun 03, 2016
1.927
2.036
1.891
2.000
70,200
+0.13(+6.95%)
Jun 02, 2016
1.866
1.922
1.850
1.870
45,700
-0.01(-0.28%)
Jun 01, 2016
1.891
1.891
1.860
1.875
25,000
-0.04(-2.33%)
May 31, 2016
1.850
1.940
1.850
1.920
12,792
+0.07(+3.78%)
May 27, 2016
1.850
1.850
1.850
0
-0.16(-7.96%)
May 26, 2016
2.115
2.115
1.883
2.010
145,685
-0.12(-5.63%)
May 25, 2016
2.024
2.130
1.956
2.130
49,443
+0.11(+5.45%)
May 24, 2016
2.019
2.110
2.019
2.020
90,885
-0.08(-3.81%)
May 23, 2016
2.020
2.110
2.020
2.100
11,975
+0.11(+5.49%)
May 20, 2016
1.942
1.991
1.938
1.991
30,900
+0.06(+3.15%)
May 19, 2016
1.778
1.951
1.750
1.930
18,850
+0.09(+4.89%)
May 18, 2016
1.950
1.960
1.840
1.840
11,565
-0.11(-5.53%)
May 17, 2016
1.976
1.976
1.948
1.948
36,600
-0.02(-1.13%)
May 16, 2016
1.942
1.990
1.920
1.970
9,152
-0.03(-1.31%)
May 13, 2016
1.980
2.003
1.960
1.996
15,982
+0.02(+1.09%)
May 12, 2016
1.921
1.980
1.921
1.975
8,870
+0.02(+1.26%)
May 11, 2016
1.927
1.950
1.914
1.950
12,725
+0.10(+5.21%)
May 10, 2016
1.788
1.853
1.788
1.853
7,950
+0.04(+2.40%)
May 09, 2016
1.850
1.860
1.800
1.810
37,680
-0.07(-3.55%)
May 06, 2016
1.913
1.940
1.868
1.877
41,967
-0.01(-0.50%)
May 05, 2016
1.890
1.930
1.863
1.886
31,815
+0.01(+0.43%)
May 04, 2016
1.920
1.920
1.815
1.878
97,641
-0.27(-12.38%)
May 03, 2016
2.400
2.420
2.143
2.143
88,835
-0.17(-7.17%)
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
.