Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Gold (TSX: CNL )

4.060 -0.180 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 4.220 4.240 4.060 4.060 22,555 -0.18(-4.25%)
May 30, 2024 4.350 4.400 4.180 4.240 106,222 -0.10(-2.30%)
May 29, 2024 4.370 4.370 4.290 4.340 34,000 -0.04(-0.91%)
May 28, 2024 4.230 4.470 4.170 4.380 85,869 +0.21(+5.04%)
May 27, 2024 4.280 4.280 4.090 4.170 12,360 +0.11(+2.71%)
May 24, 2024 4.060 4.070 4.020 4.060 19,775 +0.02(+0.50%)
May 23, 2024 4.100 4.140 4.010 4.040 55,976 -0.07(-1.70%)
May 22, 2024 4.180 4.230 4.110 4.110 13,200 -0.15(-3.52%)
May 21, 2024 4.350 4.410 4.250 4.260 23,245 +0.02(+0.47%)
May 17, 2024 4.240 0 +0.17(+4.18%)
May 16, 2024 4.100 4.100 4.030 4.070 28,188 -0.07(-1.69%)
May 15, 2024 4.130 4.200 4.120 4.140 10,870 +0.07(+1.72%)
May 14, 2024 4.140 4.140 4.060 4.070 36,250 -0.03(-0.73%)
May 13, 2024 4.250 4.250 4.080 4.100 25,873 -0.12(-2.84%)
May 10, 2024 4.120 4.240 4.120 4.220 18,750 +0.11(+2.68%)
May 09, 2024 4.110 4.130 4.080 4.110 27,651 +0.01(+0.24%)
May 08, 2024 4.120 4.140 4.100 4.100 29,800 +0.02(+0.49%)
May 07, 2024 4.140 4.140 4.080 4.080 27,263 -0.08(-1.92%)
May 06, 2024 4.050 4.160 4.050 4.160 32,900 +0.09(+2.21%)
May 03, 2024 4.190 4.190 4.050 4.070 31,936 -0.05(-1.21%)
May 02, 2024 4.200 4.360 4.120 4.120 14,383 -0.18(-4.19%)
May 01, 2024 4.210 4.300 4.200 4.300 30,110 +0.15(+3.61%)
Apr 30, 2024 4.210 4.250 4.150 4.150 27,500 -0.22(-5.03%)
Apr 29, 2024 4.450 4.510 4.360 4.370 16,100 -0.08(-1.80%)
Apr 26, 2024 4.440 4.510 4.420 4.450 25,103 +0.00(+0.00%)
Apr 25, 2024 4.490 4.490 4.370 4.450 32,501 +0.06(+1.37%)
Apr 24, 2024 4.330 4.430 4.120 4.390 333,286 +0.08(+1.86%)
Apr 23, 2024 4.410 4.410 4.230 4.310 55,275 -0.07(-1.60%)
Apr 22, 2024 4.350 4.380 4.260 4.380 25,047 -0.01(-0.23%)
Apr 19, 2024 4.440 4.440 4.370 4.390 26,371 -0.04(-0.90%)
Apr 18, 2024 4.440 4.540 4.420 4.430 374,683 -0.03(-0.67%)
Apr 17, 2024 4.460 4.500 4.410 4.460 27,011 -0.03(-0.67%)
Apr 16, 2024 4.700 4.700 4.420 4.490 41,409 -0.16(-3.44%)
Apr 15, 2024 4.800 4.800 4.650 4.650 21,900 -0.14(-2.92%)
Apr 12, 2024 5.080 5.090 4.770 4.790 46,445 -0.24(-4.77%)
Apr 11, 2024 4.920 5.070 4.750 5.030 106,000 +0.18(+3.71%)
Apr 10, 2024 4.690 4.890 4.680 4.850 112,803 +0.06(+1.25%)
Apr 09, 2024 4.820 4.820 4.730 4.790 8,948 -0.03(-0.62%)
Apr 08, 2024 4.690 4.850 4.680 4.820 30,761 +0.03(+0.63%)
Apr 05, 2024 4.670 4.850 4.660 4.790 54,800 +0.15(+3.23%)
Apr 04, 2024 4.540 4.700 4.540 4.640 40,119 +0.07(+1.53%)
Apr 03, 2024 4.350 4.580 4.350 4.570 276,726 +0.26(+6.03%)
Apr 02, 2024 4.100 4.360 4.100 4.310 72,669 +0.22(+5.38%)
Apr 01, 2024 4.100 4.210 4.070 4.090 13,770 +0.09(+2.25%)
Mar 28, 2024 4.000 0 +0.02(+0.50%)
Mar 27, 2024 3.890 4.000 3.890 3.980 52,500 +0.07(+1.79%)
Mar 26, 2024 3.890 3.960 3.880 3.910 12,628 -0.01(-0.26%)
Mar 25, 2024 3.840 3.950 3.840 3.920 18,044 +0.03(+0.77%)
Mar 22, 2024 3.930 3.930 3.850 3.890 10,482 -0.01(-0.26%)
Mar 21, 2024 4.000 4.000 3.870 3.900 31,456 -0.09(-2.26%)
Mar 20, 2024 3.950 4.010 3.900 3.990 45,680 +0.00(+0.00%)
Mar 19, 2024 4.110 4.110 3.960 3.990 62,101 -0.14(-3.39%)
Mar 18, 2024 4.150 4.150 4.060 4.130 29,300 +0.03(+0.73%)
Mar 15, 2024 4.100 4.200 4.080 4.100 25,255 +0.00(+0.00%)
Mar 14, 2024 4.230 4.230 4.100 4.100 32,469 -0.15(-3.53%)
Mar 13, 2024 4.200 4.280 4.150 4.250 41,100 +0.10(+2.41%)
Mar 12, 2024 4.230 4.230 4.150 4.150 11,955 -0.10(-2.35%)
Mar 11, 2024 4.260 4.400 4.250 4.250 89,190 -0.03(-0.70%)
Mar 08, 2024 4.340 4.350 4.250 4.280 37,980 -0.02(-0.47%)
Mar 07, 2024 4.210 4.480 4.210 4.300 277,304 +0.16(+3.86%)
Mar 06, 2024 4.410 4.670 4.130 4.140 172,490 -0.20(-4.61%)
Mar 05, 2024 4.180 4.340 4.180 4.340 74,906 +0.22(+5.34%)
Mar 04, 2024 3.920 4.170 3.920 4.120 148,930 +0.21(+5.37%)
Mar 01, 2024 3.870 3.930 3.810 3.910 53,300 +0.07(+1.82%)
Feb 29, 2024 3.790 3.900 3.790 3.840 15,900 +0.14(+3.78%)
Feb 28, 2024 3.760 3.850 3.680 3.700 25,300 -0.10(-2.63%)
Feb 27, 2024 4.030 4.030 3.780 3.800 39,162 +0.03(+0.80%)
Feb 26, 2024 3.740 3.780 3.740 3.770 29,400 +0.02(+0.53%)
Feb 23, 2024 3.870 3.870 3.720 3.750 38,602 -0.03(-0.79%)
Feb 22, 2024 3.690 3.780 3.690 3.780 29,600 +0.11(+3.00%)
Feb 21, 2024 3.820 3.820 3.670 3.670 105,323 -0.17(-4.43%)
Feb 20, 2024 3.890 3.890 3.780 3.840 13,400 -0.01(-0.26%)
Feb 16, 2024 3.850 0 -0.10(-2.53%)
Feb 15, 2024 4.000 4.100 3.930 3.950 77,400 +0.06(+1.54%)
Feb 14, 2024 3.990 4.000 3.770 3.890 76,356 -0.10(-2.51%)
Feb 13, 2024 3.950 3.990 3.850 3.990 14,900 +0.01(+0.25%)
Feb 12, 2024 4.000 4.010 3.980 3.980 102,700 +0.01(+0.25%)
Feb 09, 2024 4.080 4.080 3.970 3.970 32,600 -0.13(-3.17%)
Feb 08, 2024 4.110 4.150 4.100 4.100 14,800 +0.00(+0.00%)
Feb 07, 2024 4.100 4.110 4.060 4.100 7,354 +0.01(+0.24%)
Feb 06, 2024 4.100 4.100 4.090 4.090 3,740 -0.03(-0.73%)
Feb 05, 2024 4.150 4.150 4.100 4.120 1,870 -0.03(-0.72%)
Feb 02, 2024 4.120 4.170 4.100 4.150 14,544 +0.01(+0.24%)
Feb 01, 2024 4.080 4.200 4.050 4.140 31,020 +0.09(+2.22%)
Jan 31, 2024 4.250 4.250 4.050 4.050 85,656 +0.13(+3.32%)
Jan 30, 2024 3.920 3.930 3.900 3.920 2,600 +0.04(+1.03%)
Jan 29, 2024 3.880 3.910 3.880 3.880 22,701 -0.03(-0.77%)
Jan 26, 2024 3.920 3.920 3.860 3.910 5,800 -0.03(-0.76%)
Jan 25, 2024 3.980 3.990 3.940 3.940 3,400 -0.02(-0.51%)
Jan 24, 2024 3.940 4.040 3.940 3.960 11,700 +0.04(+1.02%)
Jan 23, 2024 3.970 3.970 3.880 3.920 14,800 -0.03(-0.76%)
Jan 22, 2024 3.920 3.950 3.900 3.950 4,017 +0.02(+0.51%)
Jan 19, 2024 4.040 4.040 3.900 3.930 25,410 -0.16(-3.91%)
Jan 18, 2024 4.040 4.110 4.010 4.090 20,530 +0.12(+3.02%)
Jan 17, 2024 4.100 4.100 3.960 3.970 5,300 -0.01(-0.25%)
Jan 16, 2024 4.040 4.040 3.900 3.980 28,705 -0.14(-3.40%)
Jan 15, 2024 4.080 4.120 4.080 4.120 1,500 -0.03(-0.72%)
Jan 12, 2024 4.050 4.240 4.050 4.150 18,330 +0.13(+3.23%)
Jan 11, 2024 4.100 4.110 4.010 4.020 7,100 -0.08(-1.95%)
Jan 10, 2024 4.150 4.150 4.100 4.100 4,000 +0.00(+0.00%)
Jan 09, 2024 4.080 4.160 4.080 4.100 8,300 +0.01(+0.24%)
Jan 08, 2024 4.150 4.150 4.070 4.090 500 -0.08(-1.92%)
Jan 05, 2024 4.000 4.190 4.000 4.170 24,926 +0.17(+4.25%)
Jan 04, 2024 4.080 4.100 3.980 4.000 13,089 -0.06(-1.48%)
Jan 03, 2024 4.040 4.060 4.040 4.060 504 -0.07(-1.69%)
Jan 02, 2024 4.130 4.160 4.080 4.130 6,869 -0.10(-2.36%)
Dec 29, 2023 4.230 0 +0.00(+0.00%)
Dec 28, 2023 4.250 4.250 4.230 4.230 900 +0.00(+0.00%)
Dec 27, 2023 4.150 4.300 4.120 4.230 19,253 +0.04(+0.95%)
Dec 22, 2023 4.190 0 +0.06(+1.45%)
Dec 21, 2023 4.160 4.160 4.100 4.130 12,800 +0.02(+0.49%)
Dec 20, 2023 4.170 4.170 4.110 4.110 5,550 +0.00(+0.00%)
Dec 19, 2023 4.080 4.140 4.080 4.110 8,610 +0.06(+1.48%)
Dec 18, 2023 4.060 4.060 3.980 4.050 16,800 +0.02(+0.50%)
Dec 15, 2023 4.190 4.190 4.000 4.030 70,939 -0.18(-4.28%)
Dec 14, 2023 4.150 4.320 4.140 4.210 16,900 +0.09(+2.18%)
Dec 13, 2023 3.900 4.150 3.900 4.120 16,208 +0.07(+1.73%)
Dec 12, 2023 4.100 4.110 4.020 4.050 10,562 -0.07(-1.70%)
Dec 11, 2023 4.180 4.200 4.120 4.120 14,900 -0.05(-1.20%)
Dec 08, 2023 4.150 4.230 4.150 4.170 9,700 -0.03(-0.71%)
Dec 07, 2023 4.220 4.300 4.180 4.200 40,000 -0.03(-0.71%)
Dec 06, 2023 4.180 4.250 4.180 4.230 37,002 +0.02(+0.48%)
Dec 05, 2023 4.170 4.250 4.170 4.210 30,883 -0.01(-0.24%)
Dec 04, 2023 4.210 4.260 4.170 4.220 25,700 -0.06(-1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.