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 (%)
Aug 31, 2017
2.666
2.771
2.661
2.763
32,800
+0.13(+4.84%)
Aug 30, 2017
2.552
2.642
2.516
2.635
39,375
+0.10(+3.98%)
Aug 29, 2017
2.615
2.630
2.495
2.534
29,905
-0.04(-1.61%)
Aug 28, 2017
2.461
2.589
2.452
2.576
57,950
+0.14(+5.54%)
Aug 25, 2017
2.401
2.450
2.401
2.441
12,090
+0.03(+1.14%)
Aug 24, 2017
2.407
2.438
2.399
2.413
3,231
-0.02(-0.62%)
Aug 23, 2017
2.435
2.435
2.426
2.428
16,665
-0.01(-0.21%)
Aug 22, 2017
2.389
2.470
2.378
2.433
8,500
+0.05(+2.06%)
Aug 21, 2017
2.292
2.384
2.292
2.384
36,247
+0.11(+5.04%)
Aug 18, 2017
2.499
2.513
2.270
2.270
68,919
-0.20(-8.24%)
Aug 17, 2017
2.513
2.527
2.450
2.474
16,659
-0.04(-1.63%)
Aug 16, 2017
2.463
2.517
2.456
2.515
87,005
+0.06(+2.59%)
Aug 15, 2017
2.478
2.480
2.452
2.452
8,050
-0.02(-0.90%)
Aug 14, 2017
2.500
2.510
2.467
2.474
22,730
-0.02(-0.65%)
Aug 11, 2017
2.549
2.549
2.479
2.490
20,510
-0.01(-0.52%)
Aug 10, 2017
2.480
2.507
2.471
2.503
67,480
+0.02(+0.86%)
Aug 09, 2017
2.580
2.588
2.477
2.482
19,816
-0.02(-0.70%)
Aug 08, 2017
2.486
2.510
2.470
2.499
68,159
+0.05(+2.00%)
Aug 07, 2017
2.540
2.540
2.450
2.450
31,781
-0.07(-2.66%)
Aug 04, 2017
2.610
2.610
2.517
2.517
35,906
-0.13(-4.81%)
Aug 03, 2017
2.610
2.644
2.610
2.644
3,300
+0.01(+0.54%)
Aug 02, 2017
2.654
2.700
2.630
2.630
23,273
-0.09(-3.31%)
Aug 01, 2017
2.752
2.752
2.690
2.720
10,788
+0.00(+0.00%)
Jul 31, 2017
2.790
2.790
2.687
2.720
8,719
-0.05(-1.81%)
Jul 28, 2017
2.788
2.810
2.770
2.770
6,100
+0.05(+1.84%)
Jul 27, 2017
2.760
2.760
2.709
2.720
6,730
-0.07(-2.54%)
Jul 26, 2017
2.639
2.821
2.620
2.791
32,400
+0.15(+5.72%)
Jul 25, 2017
2.650
2.680
2.635
2.640
28,790
-0.03(-1.13%)
Jul 24, 2017
2.799
2.820
2.670
2.670
61,570
-0.15(-5.27%)
Jul 21, 2017
2.750
2.821
2.750
2.818
14,775
+0.10(+3.53%)
Jul 20, 2017
2.702
2.750
2.696
2.722
17,490
+0.03(+0.98%)
Jul 19, 2017
2.743
2.743
2.680
2.696
8,950
-0.05(-1.97%)
Jul 18, 2017
2.761
2.790
2.750
2.750
20,063
-0.01(-0.22%)
Jul 17, 2017
2.715
2.760
2.715
2.756
6,241
+0.01(+0.28%)
Jul 14, 2017
2.730
2.751
2.730
2.748
7,210
+0.07(+2.59%)
Jul 13, 2017
2.733
2.733
2.679
2.679
41,389
-0.13(-4.63%)
Jul 12, 2017
2.780
2.809
2.764
2.809
22,890
+0.02(+0.76%)
Jul 11, 2017
2.813
2.813
2.768
2.788
4,000
+0.02(+0.75%)
Jul 10, 2017
2.670
2.799
2.670
2.767
7,258
+0.02(+0.75%)
Jul 07, 2017
2.757
2.780
2.690
2.747
26,119
-0.01(-0.31%)
Jul 06, 2017
2.701
2.755
2.692
2.755
19,255
+0.05(+1.68%)
Jul 05, 2017
2.860
2.860
2.706
2.710
14,400
-0.19(-6.55%)
Jul 03, 2017
2.960
2.976
2.900
2.900
6,750
-0.05(-1.63%)
Jun 30, 2017
2.906
2.988
2.906
2.948
4,050
+0.00(+0.11%)
Jun 29, 2017
2.950
2.978
2.945
2.945
27,250
-0.04(-1.24%)
Jun 28, 2017
2.933
2.995
2.923
2.982
7,020
+0.14(+5.00%)
Jun 27, 2017
2.945
2.945
2.840
2.840
32,235
-0.10(-3.54%)
Jun 26, 2017
2.910
3.010
2.870
2.944
47,881
+0.03(+1.08%)
Jun 23, 2017
2.890
2.914
2.865
2.913
12,500
+0.02(+0.55%)
Jun 22, 2017
2.859
2.897
2.831
2.897
30,343
+0.13(+4.58%)
Jun 21, 2017
2.721
2.770
2.675
2.770
18,915
+0.09(+3.37%)
Jun 20, 2017
2.638
2.680
2.578
2.680
8,872
+0.05(+1.89%)
Jun 19, 2017
2.659
2.690
2.630
2.630
47,508
-0.01(-0.49%)
Jun 16, 2017
2.600
2.728
2.533
2.643
76,731
+0.09(+3.68%)
Jun 15, 2017
2.527
2.554
2.497
2.549
21,925
+0.01(+0.36%)
Jun 14, 2017
2.721
2.726
2.513
2.540
95,605
-0.10(-3.61%)
Jun 13, 2017
2.588
2.678
2.588
2.635
4,923
-0.02(-0.94%)
Jun 12, 2017
2.470
2.660
2.470
2.660
4,410
+0.10(+3.78%)
Jun 09, 2017
2.587
2.636
2.552
2.563
19,416
-0.03(-1.04%)
Jun 08, 2017
2.597
2.623
2.575
2.590
23,030
-0.06(-2.08%)
Jun 07, 2017
2.742
2.790
2.645
2.645
28,861
-0.09(-3.15%)
Jun 06, 2017
2.531
2.754
2.531
2.731
29,485
+0.24(+9.72%)
Jun 05, 2017
2.532
2.560
2.436
2.489
14,900
-0.01(-0.30%)
Jun 02, 2017
2.473
2.506
2.459
2.496
4,608
+0.07(+2.73%)
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
.