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 31, 2019
3.050
3.050
2.873
2.950
68,806
-0.10(-3.23%)
Jul 30, 2019
3.030
3.070
3.020
3.049
69,157
+0.05(+1.62%)
Jul 29, 2019
3.000
3.030
2.960
3.000
18,131
+0.01(+0.32%)
Jul 26, 2019
3.040
3.059
2.982
2.990
21,600
-0.05(-1.69%)
Jul 25, 2019
3.068
3.103
2.950
3.042
121,707
-0.02(-0.51%)
Jul 24, 2019
3.170
3.190
3.055
3.057
4,021
-0.00(-0.16%)
Jul 23, 2019
3.270
3.270
2.947
3.062
139,922
-0.24(-7.37%)
Jul 22, 2019
3.280
3.350
3.250
3.306
71,870
+0.04(+1.10%)
Jul 19, 2019
3.250
3.330
3.170
3.270
151,900
+0.12(+3.97%)
Jul 18, 2019
3.100
3.195
3.060
3.145
38,460
+0.06(+1.86%)
Jul 17, 2019
3.060
3.120
3.060
3.088
42,126
+0.07(+2.26%)
Jul 16, 2019
3.090
3.090
3.019
3.019
36,913
-0.07(-2.28%)
Jul 15, 2019
3.065
3.130
3.031
3.090
63,021
+0.04(+1.44%)
Jul 12, 2019
3.090
3.090
3.029
3.046
45,400
-0.04(-1.42%)
Jul 11, 2019
3.095
3.106
3.030
3.090
145,252
-0.01(-0.36%)
Jul 10, 2019
3.150
3.150
3.061
3.101
37,391
+0.07(+2.39%)
Jul 09, 2019
3.010
3.029
2.900
3.029
21,250
+0.06(+1.86%)
Jul 08, 2019
3.110
3.110
2.973
2.973
97,327
-0.12(-3.83%)
Jul 05, 2019
2.897
3.100
2.750
3.092
79,000
+0.08(+2.71%)
Jul 03, 2019
3.010
3.020
2.934
3.010
72,900
+0.00(+0.02%)
Jul 02, 2019
2.807
3.020
2.788
3.009
65,901
+0.21(+7.48%)
Jul 01, 2019
2.800
2.900
2.800
2.800
22,644
-0.11(-3.78%)
Jun 28, 2019
2.900
2.915
2.850
2.910
18,500
+0.01(+0.31%)
Jun 27, 2019
2.794
2.930
2.794
2.901
49,425
+0.02(+0.73%)
Jun 26, 2019
2.750
2.940
2.740
2.880
56,255
+0.05(+1.62%)
Jun 25, 2019
2.890
2.910
2.739
2.834
253,031
+0.06(+2.34%)
Jun 24, 2019
2.510
2.773
2.510
2.770
54,528
+0.30(+12.01%)
Jun 21, 2019
2.480
2.483
2.448
2.473
10,000
-0.01(-0.29%)
Jun 20, 2019
2.500
2.591
2.476
2.480
111,626
+0.14(+6.12%)
Jun 19, 2019
2.316
2.338
2.240
2.337
29,421
+0.00(+0.09%)
Jun 18, 2019
2.343
2.350
2.290
2.335
41,465
+0.00(+0.21%)
Jun 17, 2019
2.257
2.330
2.230
2.330
13,050
+0.11(+4.95%)
Jun 14, 2019
2.213
2.326
2.195
2.220
37,500
+0.02(+0.88%)
Jun 13, 2019
2.120
2.220
2.120
2.201
14,480
+0.08(+3.76%)
Jun 12, 2019
2.080
2.121
2.063
2.121
77,350
+0.05(+2.40%)
Jun 11, 2019
2.020
2.071
2.020
2.071
9,075
+0.04(+1.77%)
Jun 10, 2019
2.027
2.060
2.008
2.035
6,425
-0.04(-2.10%)
Jun 07, 2019
2.070
2.080
2.050
2.079
4,200
+0.02(+0.88%)
Jun 06, 2019
2.065
2.084
2.043
2.061
2,362
-0.01(-0.46%)
Jun 05, 2019
2.080
2.090
2.041
2.070
25,875
+0.04(+1.79%)
Jun 04, 2019
1.939
2.050
1.939
2.034
42,510
+0.10(+5.40%)
Jun 03, 2019
1.926
1.936
1.900
1.929
26,476
+0.03(+1.55%)
May 31, 2019
1.910
1.930
1.892
1.900
34,200
+0.00(+0.00%)
May 30, 2019
1.933
1.940
1.900
1.900
4,965
-0.03(-1.32%)
May 29, 2019
1.910
1.925
1.900
1.925
1,100
+0.05(+2.41%)
May 28, 2019
1.962
1.962
1.880
1.880
12,131
-0.10(-5.22%)
May 24, 2019
1.920
1.984
1.900
1.984
3,000
+0.08(+4.39%)
May 23, 2019
1.885
1.900
1.860
1.900
17,650
+0.02(+1.03%)
May 22, 2019
1.900
1.910
1.860
1.881
24,963
-0.05(-2.55%)
May 21, 2019
1.964
1.964
1.930
1.930
8,186
-0.02(-1.03%)
May 20, 2019
1.950
1.950
1.950
1.950
700
+0.03(+1.55%)
May 17, 2019
1.980
1.980
1.900
1.920
32,500
-0.06(-3.02%)
May 16, 2019
2.030
2.035
1.960
1.980
24,100
+0.01(+0.51%)
May 15, 2019
2.030
2.030
1.953
1.970
3,000
-0.07(-3.24%)
May 14, 2019
2.049
2.049
1.990
2.036
15,342
-0.01(-0.47%)
May 13, 2019
1.999
2.050
1.999
2.046
12,310
+0.05(+2.41%)
May 10, 2019
1.986
2.010
1.970
1.997
6,400
-0.02(-0.80%)
May 09, 2019
1.970
2.047
1.970
2.014
1,750
-0.00(-0.16%)
May 08, 2019
2.000
2.017
2.000
2.017
23,850
+0.09(+4.50%)
May 07, 2019
1.910
1.969
1.910
1.930
9,125
-0.02(-1.03%)
May 06, 2019
1.983
1.983
1.950
1.950
7,150
-0.02(-1.02%)
May 03, 2019
2.030
2.030
1.970
1.970
16,000
-0.01(-0.46%)
May 02, 2019
2.000
2.000
1.961
1.979
15,250
-0.03(-1.52%)
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
.