CONTINENTAL GOLD $3.74

up +0.11


17/5/2013 02:17 PM  |  OTC : CGOOF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

CGOOF historical data

Date Open High Low Close Volume
5/17/2013 3.69 3.74 3.69 3.74 37
5/16/2013 3.49 3.73 3.42 3.63 150
5/15/2013 4.14 4.14 3.54 3.59 184
5/14/2013 4.18 4.23 4.18 4.23 5
5/13/2013 4.31 4.31 4.28 4.28 49
5/10/2013 4.25 4.27 4.17 4.27 69
5/9/2013 4.58 4.67 4.43 4.43 29
5/8/2013 4.29 4.51 4.28 4.51 277
5/7/2013 4.42 4.42 4.27 4.30 35
5/6/2013 4.75 4.75 4.64 4.64 22
5/3/2013 4.73 4.77 4.69 4.76 38
5/2/2013 4.80 4.81 4.75 4.75 13
5/1/2013 4.74 4.74 4.60 4.60 42
4/30/2013 4.81 4.84 4.70 4.77 122
4/29/2013 4.70 4.98 4.70 4.98 8
4/26/2013 4.81 4.81 4.75 4.75 20
4/25/2013 4.89 4.90 4.74 4.87 646
4/24/2013 4.39 4.75 4.39 4.72 93
4/23/2013 4.40 4.40 4.40 4.40 32
4/22/2013 4.25 4.25 4.22 4.22 32
4/19/2013 3.96 4.07 3.90 4.07 12
4/18/2013 4.14 4.14 3.70 3.81 381
4/17/2013 4.15 4.32 3.81 3.83 159
4/16/2013 4.32 4.40 4.10 4.10 217
4/15/2013 4.86 4.86 4.08 4.13 641
4/12/2013 5.49 5.61 5.17 5.18 754
4/11/2013 5.96 5.96 5.90 5.90 4
4/10/2013 5.94 5.94 5.84 5.84 10
4/9/2013 5.87 6.09 5.84 6.09 16
4/8/2013 5.83 5.83 5.76 5.76 9
4/5/2013 5.71 5.95 5.68 5.94 89
4/4/2013 5.46 5.46 5.42 5.46 47
4/3/2013 5.80 6.06 5.34 5.34 98
4/2/2013 6.02 6.07 5.78 5.91 72
4/1/2013 6.35 6.35 6.35 6.35 4
3/28/2013 6.48 6.48 6.39 6.39 7
3/27/2013 6.42 6.42 6.42 6.42 0
3/26/2013 6.48 6.48 6.42 6.42 13
3/25/2013 6.25 6.49 6.25 6.49 16
3/22/2013 6.40 6.48 6.40 6.48 9
3/21/2013 6.41 6.49 6.41 6.49 25
3/20/2013 6.36 6.36 6.16 6.16 16
3/19/2013 6.19 6.25 6.16 6.24 25
3/18/2013 6.17 6.20 6.15 6.15 131
3/15/2013 6.05 6.05 6.04 6.04 10614
3/14/2013 6.01 6.03 6.01 6.03 77
3/13/2013 5.88 5.88 5.82 5.87 46
3/12/2013 5.94 5.97 5.84 5.97 155
3/11/2013 5.81 5.83 5.76 5.76 30
3/8/2013 5.71 5.71 5.61 5.63 37
3/7/2013 5.82 5.84 5.77 5.77 37
3/6/2013 5.61 5.88 5.56 5.88 106
3/5/2013 5.85 5.89 5.72 5.72 286
3/4/2013 6.08 6.08 5.60 5.63 44
3/1/2013 6.14 6.14 6.06 6.11 46
2/28/2013 6.20 6.25 6.20 6.23 6
2/27/2013 6.52 6.52 6.40 6.40 23
2/26/2013 6.58 6.58 6.39 6.52 16
2/25/2013 6.66 6.68 6.66 6.68 69
2/22/2013 6.72 6.79 6.69 6.70 10
2/21/2013 7.01 7.01 6.89 6.89 348
2/20/2013 6.84 6.88 6.69 6.69 73
2/19/2013 7.23 7.23 6.95 6.99 384
2/15/2013 7.11 7.37 6.95 7.37 288
2/14/2013 7.21 7.48 7.21 7.47 18
2/13/2013 7.26 7.26 7.26 7.26 0
2/12/2013 7.35 7.42 7.09 7.26 149
2/11/2013 7.67 7.67 7.38 7.38 150
2/8/2013 7.94 7.94 7.84 7.86 246
2/7/2013 7.95 7.95 7.95 7.95 60
2/6/2013 8.20 8.20 8.01 8.04 131
2/5/2013 8.26 8.26 8.26 8.26 2
2/4/2013 8.40 8.44 8.40 8.44 5
2/1/2013 8.41 8.41 8.38 8.39 11
1/31/2013 8.28 8.36 8.28 8.35 29
1/30/2013 8.55 8.55 8.54 8.55 82
1/29/2013 8.32 8.32 8.29 8.29 187
1/28/2013 8.19 8.19 8.19 8.19 1
1/25/2013 8.24 8.24 8.24 8.24 1
1/24/2013 8.91 8.91 8.29 8.29 29
1/23/2013 8.95 8.95 8.95 8.95 12
1/22/2013 8.96 8.96 8.96 8.96 1
1/18/2013 9.20 9.20 9.20 9.20 0
1/17/2013 9.16 9.20 9.16 9.20 2
1/16/2013 9.38 9.38 9.38 9.38 0
1/15/2013 9.26 9.38 9.26 9.38 13
1/14/2013 9.29 9.29 9.29 9.29 0
1/11/2013 9.24 9.29 9.24 9.29 6
1/10/2013 9.37 9.38 9.33 9.37 249
1/9/2013 9.01 9.01 9.01 9.01 1
1/8/2013 9.11 9.11 9.05 9.05 90
1/7/2013 8.91 9.05 8.91 9.05 5
1/4/2013 8.98 8.98 8.98 8.98 0
1/3/2013 9.02 9.02 8.98 8.98 51
1/2/2013 9.09 9.13 9.09 9.13 71
12/31/2012 8.52 8.82 8.52 8.82 122
12/28/2012 8.39 8.49 8.39 8.49 32
12/27/2012 8.57 8.75 8.53 8.53 435
12/26/2012 8.68 8.68 8.68 8.68 0
12/24/2012 8.68 8.68 8.68 8.68 32
Marketplace
Trading Center