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 (%)
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%)
Sep 03, 2019
3.200
3.600
3.150
3.210
57,485
+0.10(+3.31%)
Aug 30, 2019
3.130
3.135
3.044
3.107
36,900
-0.02(-0.73%)
Aug 29, 2019
3.270
3.301
3.111
3.130
46,221
-0.18(-5.32%)
Aug 28, 2019
3.335
3.404
3.280
3.306
44,860
-0.03(-0.93%)
Aug 27, 2019
3.280
3.357
3.230
3.337
21,610
+0.06(+1.74%)
Aug 26, 2019
3.263
3.348
3.220
3.280
85,293
+0.06(+1.91%)
Aug 23, 2019
3.070
3.240
3.070
3.219
78,100
+0.17(+5.71%)
Aug 22, 2019
3.093
3.108
3.045
3.045
9,309
-0.04(-1.14%)
Aug 21, 2019
3.060
3.092
3.000
3.080
30,524
+0.01(+0.33%)
Aug 20, 2019
3.018
3.070
3.000
3.070
19,843
+0.05(+1.82%)
Aug 19, 2019
3.090
3.090
2.940
3.015
43,709
-0.09(-3.01%)
Aug 16, 2019
3.207
3.207
3.109
3.109
17,600
-0.13(-4.05%)
Aug 15, 2019
3.240
3.290
3.190
3.240
63,380
+0.02(+0.62%)
Aug 14, 2019
3.217
3.330
3.210
3.220
88,436
+0.00(+0.15%)
Aug 13, 2019
3.375
3.382
3.171
3.215
109,818
-0.11(-3.25%)
Aug 12, 2019
3.459
3.480
3.321
3.323
62,368
-0.02(-0.50%)
Aug 09, 2019
3.440
3.440
3.312
3.340
51,000
-0.08(-2.34%)
Aug 08, 2019
3.330
3.450
3.323
3.420
25,441
+0.00(+0.00%)
Aug 07, 2019
3.280
3.506
3.200
3.420
183,019
+0.20(+6.16%)
Aug 06, 2019
3.230
3.250
3.115
3.221
121,593
+0.02(+0.67%)
Aug 05, 2019
3.700
3.900
3.070
3.200
129,205
+0.13(+4.23%)
Aug 02, 2019
3.050
3.170
3.026
3.070
33,900
+0.05(+1.79%)
Aug 01, 2019
2.872
3.020
2.865
3.016
64,517
+0.07(+2.24%)
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%)
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
.