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 )

3.820 +0.060 (+1.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 12, 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 (%)
Mar 06, 2020 5.490 5.490 5.490 0 +0.00(+0.00%)
Mar 05, 2020 5.490 5.500 5.490 5.490 1,536,953 +0.02(+0.37%)
Mar 04, 2020 5.490 5.490 5.470 5.470 655,557 -0.01(-0.18%)
Mar 03, 2020 5.490 5.490 5.480 5.480 413,119 -0.01(-0.18%)
Mar 02, 2020 5.480 5.490 5.470 5.490 849,064 +0.01(+0.18%)
Feb 28, 2020 5.480 5.490 5.470 5.480 3,097,203 -0.01(-0.18%)
Feb 27, 2020 5.490 5.500 5.480 5.490 1,096,075 +0.00(+0.00%)
Feb 26, 2020 5.450 5.490 5.450 5.490 945,979 +0.04(+0.73%)
Feb 25, 2020 5.450 5.470 5.450 5.450 472,527 -0.01(-0.18%)
Feb 24, 2020 5.450 5.470 5.450 5.460 790,777 +0.00(+0.00%)
Feb 21, 2020 5.460 5.470 5.450 5.460 291,452 +0.01(+0.18%)
Feb 20, 2020 5.460 5.470 5.450 5.450 400,674 -0.01(-0.18%)
Feb 19, 2020 5.460 5.470 5.450 5.460 964,671 -0.01(-0.18%)
Feb 18, 2020 5.460 5.470 5.450 5.470 545,201 +0.02(+0.37%)
Feb 14, 2020 5.450 5.450 5.450 0 -0.01(-0.18%)
Feb 13, 2020 5.450 5.460 5.450 5.460 1,245,797 +0.01(+0.18%)
Feb 12, 2020 5.450 5.460 5.450 5.450 4,081,718 +0.00(+0.00%)
Feb 11, 2020 5.450 5.470 5.450 5.450 1,082,032 +0.00(+0.00%)
Feb 10, 2020 5.460 5.460 5.450 5.450 4,198,996 +0.00(+0.00%)
Feb 07, 2020 5.470 5.480 5.450 5.450 1,711,394 -0.02(-0.37%)
Feb 06, 2020 5.470 5.470 5.460 5.470 596,909 +0.01(+0.18%)
Feb 05, 2020 5.460 5.470 5.460 5.460 1,372,258 +0.00(+0.00%)
Feb 04, 2020 5.460 5.470 5.460 5.460 160,486 -0.01(-0.18%)
Feb 03, 2020 5.470 5.470 5.460 5.470 242,187 +0.00(+0.00%)
Jan 31, 2020 5.470 5.470 5.460 5.470 1,014,598 +0.00(+0.00%)
Jan 30, 2020 5.460 5.470 5.460 5.470 787,542 +0.01(+0.18%)
Jan 29, 2020 5.450 5.460 5.450 5.460 198,546 +0.01(+0.18%)
Jan 28, 2020 5.450 5.470 5.450 5.450 907,280 -0.01(-0.18%)
Jan 27, 2020 5.470 5.470 5.450 5.460 629,759 -0.01(-0.18%)
Jan 24, 2020 5.450 5.480 5.450 5.470 564,939 +0.02(+0.37%)
Jan 23, 2020 5.440 5.460 5.440 5.450 213,652 +0.00(+0.00%)
Jan 22, 2020 5.440 5.460 5.440 5.450 1,236,566 +0.01(+0.18%)
Jan 21, 2020 5.430 5.460 5.430 5.440 646,760 -0.02(-0.37%)
Jan 20, 2020 5.440 5.460 5.410 5.460 1,944,428 +0.02(+0.37%)
Jan 17, 2020 5.430 5.450 5.430 5.440 2,659,700 +0.01(+0.18%)
Jan 16, 2020 5.430 5.440 5.420 5.430 1,932,266 -0.01(-0.18%)
Jan 15, 2020 5.420 5.440 5.420 5.440 679,201 +0.00(+0.00%)
Jan 14, 2020 5.420 5.440 5.420 5.440 1,157,255 +0.00(+0.00%)
Jan 13, 2020 5.420 5.440 5.420 5.440 1,097,378 +0.01(+0.18%)
Jan 10, 2020 5.410 5.440 5.410 5.430 4,204,769 +0.01(+0.18%)
Jan 09, 2020 5.400 5.430 5.400 5.420 742,231 +0.01(+0.18%)
Jan 08, 2020 5.450 5.460 5.400 5.410 1,427,411 -0.05(-0.92%)
Jan 07, 2020 5.360 5.460 5.360 5.460 2,189,676 +0.09(+1.68%)
Jan 06, 2020 5.360 5.370 5.350 5.370 2,013,270 +0.01(+0.19%)
Jan 03, 2020 5.360 5.370 5.340 5.360 2,487,324 +0.02(+0.37%)
Jan 02, 2020 5.360 5.360 5.330 5.340 2,005,573 -0.01(-0.19%)
Dec 31, 2019 5.350 5.350 5.350 0 +0.02(+0.38%)
Dec 30, 2019 5.290 5.340 5.290 5.330 1,072,663 +0.04(+0.76%)
Dec 27, 2019 5.350 5.350 5.290 5.290 1,129,775 -0.05(-0.94%)
Dec 24, 2019 5.340 5.340 5.340 0 +0.00(+0.00%)
Dec 23, 2019 5.360 5.360 5.310 5.340 749,338 -0.02(-0.37%)
Dec 20, 2019 5.360 5.360 5.310 5.360 1,557,991 +0.00(+0.00%)
Dec 19, 2019 5.390 5.390 5.350 5.360 1,973,588 -0.02(-0.37%)
Dec 18, 2019 5.370 5.390 5.370 5.380 990,566 +0.00(+0.00%)
Dec 17, 2019 5.380 5.400 5.370 5.380 1,286,691 -0.02(-0.37%)
Dec 16, 2019 5.380 5.410 5.360 5.400 892,549 +0.00(+0.00%)
Dec 13, 2019 5.370 5.420 5.360 5.400 1,726,144 +0.04(+0.75%)
Dec 12, 2019 5.380 5.380 5.360 5.360 1,149,859 -0.02(-0.37%)
Dec 11, 2019 5.360 5.380 5.350 5.380 1,924,097 +0.02(+0.37%)
Dec 10, 2019 5.360 5.380 5.350 5.360 784,235 -0.01(-0.19%)
Dec 09, 2019 5.350 5.370 5.330 5.370 2,796,589 +0.02(+0.37%)
Dec 06, 2019 5.360 5.380 5.340 5.350 1,768,538 -0.02(-0.37%)
Dec 05, 2019 5.350 5.390 5.350 5.370 1,013,871 +0.01(+0.19%)
Dec 04, 2019 5.320 5.370 5.320 5.360 5,516,958 +0.03(+0.56%)
Dec 03, 2019 5.360 5.380 5.310 5.330 10,570,023 -0.06(-1.11%)
Dec 02, 2019 5.360 5.400 5.330 5.390 21,713,230 +0.52(+10.68%)
Nov 29, 2019 4.530 4.970 4.500 4.870 976,911 +0.35(+7.74%)
Nov 28, 2019 4.290 4.570 4.290 4.520 490,090 +0.22(+5.12%)
Nov 27, 2019 4.300 4.300 4.180 4.300 429,177 +0.00(+0.00%)
Nov 26, 2019 4.160 4.330 4.150 4.300 364,613 +0.13(+3.12%)
Nov 25, 2019 4.180 4.220 4.080 4.170 258,100 -0.01(-0.24%)
Nov 22, 2019 4.190 4.250 4.170 4.180 206,366 +0.02(+0.48%)
Nov 21, 2019 4.290 4.410 4.130 4.160 585,260 -0.13(-3.03%)
Nov 20, 2019 4.280 4.320 4.180 4.290 461,420 +0.02(+0.47%)
Nov 19, 2019 4.180 4.440 4.050 4.270 837,676 +0.07(+1.67%)
Nov 18, 2019 4.320 4.330 4.070 4.200 657,409 -0.13(-3.00%)
Nov 15, 2019 4.440 4.440 4.290 4.330 569,575 -0.06(-1.37%)
Nov 14, 2019 4.280 4.410 4.280 4.390 486,517 +0.13(+3.05%)
Nov 13, 2019 4.260 4.330 4.180 4.260 626,845 +0.04(+0.95%)
Nov 12, 2019 4.010 4.230 3.980 4.220 732,538 +0.15(+3.69%)
Nov 11, 2019 3.990 4.100 3.990 4.070 241,156 +0.04(+0.99%)
Nov 08, 2019 3.940 4.050 3.850 4.030 650,251 +0.08(+2.03%)
Nov 07, 2019 4.020 4.040 3.850 3.950 424,196 -0.11(-2.71%)
Nov 06, 2019 4.060 4.090 4.000 4.060 232,392 +0.02(+0.50%)
Nov 05, 2019 4.030 4.070 3.920 4.040 319,442 -0.07(-1.70%)
Nov 04, 2019 4.160 4.210 4.070 4.110 202,507 -0.05(-1.20%)
Nov 01, 2019 4.180 4.210 4.060 4.160 440,993 -0.04(-0.95%)
Oct 31, 2019 4.170 4.260 4.150 4.200 593,204 +0.11(+2.69%)
Oct 30, 2019 4.080 4.110 3.960 4.090 634,762 +0.03(+0.74%)
Oct 29, 2019 3.940 4.110 3.860 4.060 462,692 +0.09(+2.27%)
Oct 28, 2019 4.050 4.050 3.870 3.970 228,798 -0.09(-2.22%)
Oct 25, 2019 4.150 4.240 4.000 4.060 428,689 +0.00(+0.00%)
Oct 24, 2019 3.930 4.090 3.920 4.060 323,312 +0.15(+3.84%)
Oct 23, 2019 3.910 3.950 3.870 3.910 209,687 +0.03(+0.77%)
Oct 22, 2019 3.910 3.910 3.770 3.880 324,319 -0.02(-0.51%)
Oct 21, 2019 4.020 4.070 3.890 3.900 242,336 -0.15(-3.70%)
Oct 18, 2019 4.060 4.080 3.970 4.050 195,911 -0.01(-0.25%)
Oct 17, 2019 3.940 4.150 3.900 4.060 798,788 +0.16(+4.10%)
Oct 16, 2019 3.820 3.920 3.820 3.900 268,556 +0.11(+2.90%)
Oct 15, 2019 3.980 3.990 3.770 3.790 425,691 -0.20(-5.01%)
Oct 11, 2019 3.990 3.990 3.990 0 -0.18(-4.32%)
Oct 10, 2019 4.210 4.210 4.060 4.170 164,832 -0.06(-1.42%)
Oct 09, 2019 4.350 4.440 4.170 4.230 486,966 -0.10(-2.31%)
Oct 08, 2019 4.280 4.340 4.220 4.330 542,820 +0.12(+2.85%)
Oct 07, 2019 4.110 4.260 4.110 4.210 265,340 +0.04(+0.96%)
Oct 04, 2019 4.080 4.170 4.060 4.170 156,807 +0.10(+2.46%)
Oct 03, 2019 4.080 4.180 4.040 4.070 261,035 +0.00(+0.00%)
Oct 02, 2019 3.900 4.120 3.900 4.070 405,139 +0.26(+6.82%)
Oct 01, 2019 3.750 3.960 3.660 3.810 434,577 +0.13(+3.53%)
Sep 30, 2019 3.800 3.820 3.600 3.680 580,059 -0.17(-4.42%)
Sep 27, 2019 3.910 3.960 3.810 3.850 460,629 -0.15(-3.75%)
Sep 26, 2019 4.080 4.090 3.970 4.000 384,085 -0.10(-2.44%)
Sep 25, 2019 4.270 4.270 4.040 4.100 403,942 -0.18(-4.21%)
Sep 24, 2019 4.130 4.360 4.130 4.280 488,091 +0.13(+3.13%)
Sep 23, 2019 4.060 4.220 4.060 4.150 366,989 +0.15(+3.75%)
Sep 20, 2019 3.890 4.040 3.870 4.000 584,397 +0.13(+3.36%)
Sep 19, 2019 3.930 3.970 3.840 3.870 297,660 -0.04(-1.02%)
Sep 18, 2019 3.990 4.070 3.860 3.910 444,658 -0.10(-2.49%)
Sep 17, 2019 3.940 4.040 3.880 4.010 476,862 +0.08(+2.04%)
Sep 16, 2019 3.880 3.960 3.800 3.930 507,283 +0.11(+2.88%)
Sep 13, 2019 4.000 4.020 3.800 3.820 437,475 -0.13(-3.29%)
Sep 12, 2019 3.960 4.090 3.930 3.950 624,449 +0.06(+1.54%)
Sep 11, 2019 3.800 3.950 3.790 3.890 391,157 +0.05(+1.30%)
Sep 10, 2019 3.900 3.970 3.740 3.840 367,041 -0.04(-1.03%)
Sep 09, 2019 3.940 3.940 3.740 3.880 372,183 +0.03(+0.78%)
Sep 06, 2019 4.010 4.040 3.830 3.850 485,035 -0.16(-3.99%)
Sep 05, 2019 4.200 4.200 3.990 4.010 340,107 -0.26(-6.09%)
Sep 04, 2019 4.280 4.350 4.150 4.270 272,336 +0.03(+0.71%)
Sep 03, 2019 4.250 4.400 4.200 4.240 299,631 +0.08(+1.92%)
Aug 30, 2019 4.160 4.160 4.160 0 -0.02(-0.48%)
Aug 29, 2019 4.420 4.430 4.150 4.180 322,190 -0.20(-4.57%)
Aug 28, 2019 4.430 4.550 4.370 4.380 235,541 -0.04(-0.90%)
Aug 27, 2019 4.350 4.480 4.280 4.420 214,216 +0.10(+2.31%)
Aug 26, 2019 4.280 4.450 4.270 4.320 227,710 +0.04(+0.93%)
Aug 23, 2019 4.070 4.310 4.070 4.280 497,496 +0.21(+5.16%)
Aug 22, 2019 4.080 4.130 4.020 4.070 123,984 -0.03(-0.73%)
Aug 21, 2019 4.070 4.110 3.960 4.100 438,516 +0.03(+0.74%)
Aug 20, 2019 4.010 4.110 4.010 4.070 382,482 +0.07(+1.75%)
Aug 19, 2019 4.000 4.120 3.980 4.000 497,443 -0.12(-2.91%)
Aug 16, 2019 4.280 4.320 4.100 4.120 398,088 -0.23(-5.29%)
Aug 15, 2019 4.210 4.380 4.210 4.350 309,600 +0.09(+2.11%)
Aug 14, 2019 4.260 4.410 4.250 4.260 438,814 +0.03(+0.71%)
Aug 13, 2019 4.480 4.490 4.180 4.230 611,789 -0.17(-3.86%)
Aug 12, 2019 4.500 4.590 4.380 4.400 373,138 +0.00(+0.00%)
Aug 09, 2019 4.550 4.570 4.340 4.400 580,051 -0.14(-3.08%)
Aug 08, 2019 4.550 4.570 4.400 4.540 378,922 -0.02(-0.44%)
Aug 07, 2019 4.370 4.660 4.310 4.560 1,619,355 +0.27(+6.29%)
Aug 06, 2019 4.160 4.330 4.060 4.290 711,321 +0.26(+6.45%)
Aug 02, 2019 4.030 4.030 4.030 0 +0.04(+1.00%)
Aug 01, 2019 3.800 4.000 3.770 3.990 714,787 +0.12(+3.10%)
Jul 31, 2019 3.980 4.010 3.780 3.870 714,662 -0.13(-3.25%)
Jul 30, 2019 3.990 4.050 3.970 4.000 917,086 +0.04(+1.01%)
Jul 29, 2019 3.930 4.000 3.880 3.960 232,392 +0.01(+0.25%)
Jul 26, 2019 4.050 4.050 3.940 3.950 445,014 -0.04(-1.00%)
Jul 25, 2019 4.020 4.090 3.900 3.990 898,496 -0.04(-0.99%)
Jul 24, 2019 4.070 4.190 4.000 4.030 461,939 -0.02(-0.49%)
Jul 23, 2019 4.200 4.270 3.830 4.050 1,622,192 -0.30(-6.90%)
Jul 22, 2019 4.400 4.440 4.240 4.350 659,929 +0.06(+1.40%)
Jul 19, 2019 4.120 4.350 4.100 4.290 1,028,508 +0.18(+4.38%)
Jul 18, 2019 4.060 4.240 3.970 4.110 969,175 +0.06(+1.48%)
Jul 17, 2019 4.000 4.070 3.980 4.050 586,388 +0.09(+2.27%)
Jul 16, 2019 4.050 4.070 3.950 3.960 269,518 -0.08(-1.98%)
Jul 15, 2019 4.030 4.060 3.930 4.040 220,773 +0.06(+1.51%)
Jul 12, 2019 4.050 4.060 3.930 3.980 326,593 -0.05(-1.24%)
Jul 11, 2019 4.070 4.080 3.940 4.030 249,237 -0.05(-1.23%)
Jul 10, 2019 4.020 4.130 3.960 4.080 411,202 +0.12(+3.03%)
Jul 09, 2019 3.840 3.980 3.760 3.960 377,492 +0.08(+2.06%)
Jul 08, 2019 4.000 4.000 3.850 3.880 468,581 -0.15(-3.72%)
Jul 05, 2019 3.790 4.050 3.680 4.030 622,827 +0.19(+4.95%)
Jul 04, 2019 3.870 3.910 3.810 3.840 239,318 -0.05(-1.29%)
Jul 03, 2019 3.940 3.950 3.840 3.890 316,918 -0.02(-0.51%)
Jul 02, 2019 3.700 3.950 3.630 3.910 471,461 +0.12(+3.17%)
Jun 28, 2019 3.790 3.790 3.790 0 +0.01(+0.26%)
Jun 27, 2019 3.760 3.830 3.670 3.780 289,164 +0.00(+0.00%)
Jun 26, 2019 3.610 3.850 3.600 3.780 486,358 +0.11(+3.00%)
Jun 25, 2019 3.800 3.850 3.580 3.670 1,405,691 -0.01(-0.27%)
Jun 24, 2019 3.300 3.680 3.300 3.680 1,149,620 +0.40(+12.20%)
Jun 21, 2019 3.260 3.300 3.220 3.280 1,009,653 +0.00(+0.00%)
Jun 20, 2019 3.360 3.430 3.250 3.280 558,889 +0.18(+5.81%)
Jun 19, 2019 3.090 3.120 2.980 3.100 272,490 -0.02(-0.64%)
Jun 18, 2019 3.140 3.180 3.050 3.120 286,317 +0.04(+1.30%)
Jun 17, 2019 2.980 3.140 2.960 3.080 306,684 +0.05(+1.65%)
Jun 14, 2019 2.980 3.100 2.930 3.030 677,907 +0.10(+3.41%)
Jun 13, 2019 2.840 2.950 2.790 2.930 687,406 +0.11(+3.90%)
Jun 12, 2019 2.720 2.830 2.720 2.820 370,843 +0.09(+3.30%)
Jun 11, 2019 2.710 2.750 2.680 2.730 74,213 +0.01(+0.37%)
Jun 10, 2019 2.680 2.730 2.610 2.720 279,651 -0.03(-1.09%)
Jun 07, 2019 2.770 2.770 2.730 2.750 157,452 +0.00(+0.00%)
Jun 06, 2019 2.780 2.790 2.740 2.750 108,583 -0.01(-0.36%)
Jun 05, 2019 2.800 2.810 2.710 2.760 251,996 +0.03(+1.10%)
Jun 04, 2019 2.590 2.760 2.590 2.730 468,520 +0.16(+6.23%)
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.