Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Condor Gold Plc (TSX: COG )

0.6500 +0.0200 (+3.17%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 6, 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 31, 2022 0.5500 32 -0.02(-3.51%)
Mar 30, 2022 0.5800 0.5800 0.5700 0.5700 5,365 -0.03(-5.00%)
Mar 29, 2022 0.5500 0.6000 0.5500 0.6000 31,583 +0.09(+17.65%)
Mar 25, 2022 0.5100 0.5100 512 -0.01(-1.92%)
Mar 24, 2022 0.5200 0.5200 0.5200 0.5200 1,600 +0.01(+1.96%)
Mar 23, 2022 0.5400 0.5400 0.5100 0.5100 15,440 -0.02(-3.77%)
Mar 22, 2022 0.5500 0.5500 0.5300 0.5300 4,206 +0.00(+0.00%)
Mar 18, 2022 0.5300 423 -0.01(-1.85%)
Mar 17, 2022 0.5300 0.5400 0.5100 0.5400 21,736 -0.05(-8.47%)
Mar 16, 2022 0.5100 0.5900 0.5100 0.5900 11,998 +0.08(+15.69%)
Mar 15, 2022 0.5100 0.5100 0.5000 0.5100 22,700 +0.00(+0.00%)
Mar 14, 2022 0.5200 0.5200 0.5100 0.5100 13,153 -0.04(-7.27%)
Mar 11, 2022 0.5400 0.5500 0.5300 0.5500 12,095 +0.01(+1.85%)
Mar 10, 2022 0.5300 0.5400 0.5200 0.5400 8,559 +0.01(+1.89%)
Mar 09, 2022 0.5800 0.5800 0.5300 0.5300 80,095 -0.07(-11.67%)
Mar 08, 2022 0.5600 0.6000 0.5600 0.6000 14,024 +0.07(+13.21%)
Mar 07, 2022 0.4900 0.5400 0.4850 0.5300 21,649 -0.04(-7.02%)
Mar 04, 2022 0.5500 0.5700 0.5400 0.5700 11,898 -0.01(-1.72%)
Mar 03, 2022 0.5800 0.5800 0.5600 0.5800 36,268 +0.02(+3.57%)
Mar 02, 2022 0.5700 0.6000 0.5500 0.5600 65,073 -0.06(-9.68%)
Mar 01, 2022 0.6200 0.6200 0.5700 0.6200 10,874 +0.00(+0.00%)
Feb 28, 2022 0.6200 0.6200 0.5300 0.6200 39,690 -0.03(-4.62%)
Feb 25, 2022 0.5600 0.6500 0.5800 0.6500 27,398 +0.09(+16.07%)
Feb 24, 2022 0.5600 0.5600 0.5600 0.5600 8,106 +0.01(+1.82%)
Feb 23, 2022 0.6500 0.6600 0.5500 0.5500 39,979 -0.05(-8.33%)
Feb 22, 2022 0.5500 0.6000 0.5500 0.6000 17,324 +0.06(+11.11%)
Feb 18, 2022 0.5400 0 -0.01(-1.82%)
Feb 17, 2022 0.5500 0.5500 0.5500 0.5500 2,003 +0.01(+1.85%)
Feb 16, 2022 0.5400 0.5400 0.5400 0.5400 1,600 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5500 0.5400 0.5400 7,500 +0.00(+0.00%)
Feb 14, 2022 0.5600 0.5600 0.5400 0.5400 8,189 -0.02(-3.57%)
Feb 11, 2022 0.5400 0.5700 0.5100 0.5600 102,861 +0.02(+3.70%)
Feb 10, 2022 0.5400 0.5400 0.5200 0.5400 149,645 +0.03(+5.88%)
Feb 09, 2022 0.5100 0.5300 0.5000 0.5100 138,088 +0.03(+6.25%)
Feb 08, 2022 0.5400 0.5400 0.4800 0.4800 78,817 -0.06(-11.11%)
Feb 07, 2022 0.5300 0.5500 0.5300 0.5400 39,500 +0.00(+0.00%)
Feb 04, 2022 0.5300 0.5400 0.5300 0.5400 11,590 +0.00(+0.00%)
Feb 02, 2022 0.5400 0.5400 0.5300 0.5400 56,058 +0.00(+0.00%)
Feb 01, 2022 0.5400 0.5400 0.5400 0.5400 5,534 -0.01(-1.82%)
Jan 31, 2022 0.5200 0.5500 0.5500 64,145 +0.03(+5.77%)
Jan 28, 2022 0.5200 0.5200 0.5200 0.5200 48,000 +0.00(+0.00%)
Jan 27, 2022 0.5300 0.5300 0.5200 0.5200 13,702 -0.02(-3.70%)
Jan 26, 2022 0.5300 0.5400 0.5300 0.5400 2,600 +0.05(+10.20%)
Jan 25, 2022 0.5600 0.5600 0.4900 0.4900 146,361 -0.06(-10.91%)
Jan 24, 2022 0.5500 0.5500 0.5500 0.5500 10,028 -0.01(-1.79%)
Jan 21, 2022 0.5800 0.5800 0.5600 0.5600 26,500 -0.02(-3.45%)
Jan 20, 2022 0.5800 0.5800 0.5800 0.5800 12,010 +0.00(+0.00%)
Jan 19, 2022 0.5800 0.5800 0.5700 0.5800 33,075 +0.00(+0.00%)
Jan 18, 2022 0.5700 0.5800 0.5700 0.5800 1,000 +0.04(+7.41%)
Jan 12, 2022 0.5400 5 +0.01(+1.89%)
Jan 11, 2022 0.5800 0.5800 0.5300 0.5300 51,530 -0.03(-5.36%)
Jan 10, 2022 0.5800 0.5800 0.5600 0.5600 45,011 -0.04(-6.67%)
Jan 07, 2022 0.5800 0.6000 0.5500 0.6000 66,004 +0.00(+0.00%)
Jan 06, 2022 0.6000 0.6000 0.5800 0.6000 16,066 -0.02(-3.23%)
Jan 05, 2022 0.6200 0.6200 0.6200 0.6200 5,515 +0.02(+3.33%)
Jan 04, 2022 0.6000 0.6500 0.6000 0.6000 14,346 +0.02(+3.45%)
Dec 31, 2021 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Dec 30, 2021 0.5200 0.5300 0.5200 0.5300 31,100 +0.00(+0.00%)
Dec 29, 2021 0.5200 0.5300 0.5200 0.5300 6,020 +0.01(+1.92%)
Dec 23, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 22, 2021 0.5200 0.5200 0.5000 0.5000 6,000 -0.02(-3.85%)
Dec 21, 2021 0.5500 0.5500 0.5200 0.5200 3,015 +0.01(+1.96%)
Dec 20, 2021 0.5100 0.5100 0.5100 0.5100 12,500 +0.00(+0.00%)
Dec 17, 2021 0.5100 0.5300 0.5100 0.5100 12,833 +0.01(+2.00%)
Dec 16, 2021 0.4900 0.5000 0.4900 0.5000 8,240 +0.03(+5.26%)
Dec 15, 2021 0.5200 0.5200 0.4750 0.4750 36,107 -0.05(-8.65%)
Dec 14, 2021 0.5600 0.5600 0.5200 0.5200 32,321 -0.05(-8.77%)
Dec 13, 2021 0.5500 0.5700 0.5400 0.5700 116,650 +0.06(+11.76%)
Dec 10, 2021 0.5000 0.5200 0.5000 0.5100 146,000 +0.01(+2.00%)
Dec 09, 2021 0.5100 0.5100 0.5000 0.5000 55,251 -0.01(-1.96%)
Dec 08, 2021 0.5100 0.5100 0.5000 0.5100 20,000 -0.01(-1.92%)
Dec 07, 2021 0.5200 0.5200 0.5200 0.5200 29,003 -0.02(-3.70%)
Dec 06, 2021 0.5400 0.5400 0.5400 0.5400 1,505 +0.02(+3.85%)
Dec 03, 2021 0.5500 0.5500 0.5100 0.5200 21,529 -0.03(-5.45%)
Dec 02, 2021 0.5500 0.5500 0.5500 0.5500 4,000 +0.01(+1.85%)
Dec 01, 2021 0.5500 0.5500 0.5400 0.5400 16,454 -0.03(-5.26%)
Nov 30, 2021 0.5600 0.5700 0.5500 0.5700 8,010 +0.02(+3.64%)
Nov 29, 2021 0.5800 0.5800 0.5500 0.5500 10,125 -0.03(-5.17%)
Nov 26, 2021 0.5800 0.5800 0.5800 0.5800 2,040 -0.01(-1.69%)
Nov 25, 2021 0.5900 0.5900 0.5900 0.5900 4,500 +0.00(+0.00%)
Nov 24, 2021 0.5900 0.5900 0.5900 0.5900 4,450 +0.00(+0.00%)
Nov 23, 2021 0.6000 0.6000 0.5900 0.5900 17,782 -0.04(-6.35%)
Nov 22, 2021 0.6400 0.6400 0.6300 0.6300 1,307 +0.01(+1.61%)
Nov 19, 2021 0.6200 0.6200 0.6100 0.6200 11,540 -0.01(-1.59%)
Nov 18, 2021 0.6400 0.6300 0.6300 0.6300 15,001 -0.02(-3.08%)
Nov 17, 2021 0.6300 0.6500 0.6300 0.6500 2,505 +0.00(+0.00%)
Nov 16, 2021 0.6300 0.6500 0.6200 0.6500 11,589 +0.02(+3.17%)
Nov 15, 2021 0.6200 0.6300 0.6200 0.6300 8,604 +0.03(+5.00%)
Nov 12, 2021 0.6500 0.6500 0.6000 0.6000 18,850 +0.00(+0.00%)
Nov 11, 2021 0.6000 0.7100 0.6000 0.6000 13,867 +0.00(+0.00%)
Nov 09, 2021 0.6200 0.6200 0.6000 0.6000 6,000 -0.08(-11.76%)
Nov 08, 2021 0.6700 0.6800 0.6700 0.6800 2,520 +0.06(+9.68%)
Nov 05, 2021 0.6400 0.6400 0.6200 0.6200 61,156 -0.04(-6.06%)
Nov 04, 2021 0.6600 0.6600 0.6600 0.6600 6,283 -0.02(-2.94%)
Oct 29, 2021 0.6800 0.6800 0.6800 3 -0.02(-2.86%)
Oct 27, 2021 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
Oct 25, 2021 0.7000 0.7000 0.7000 15 +0.03(+4.48%)
Oct 22, 2021 0.7100 0.7200 0.6700 0.6700 12,005 -0.04(-5.63%)
Oct 21, 2021 0.6600 0.7100 0.6600 0.7100 12,513 -0.01(-1.39%)
Oct 20, 2021 0.7200 0.7200 0.7200 0.7200 501 +0.06(+9.09%)
Oct 19, 2021 0.6600 0.6600 0.6600 0.6600 1,320 +0.01(+1.54%)
Oct 18, 2021 0.6600 0.6800 0.6400 0.6500 5,895 -0.06(-8.45%)
Oct 15, 2021 0.7400 0.7400 0.7100 0.7100 1,997 +0.01(+1.43%)
Oct 14, 2021 0.7300 0.7500 0.6300 0.7000 11,246 +0.06(+9.37%)
Oct 13, 2021 0.6500 0.6500 0.6400 0.6400 42,034 -0.05(-7.25%)
Oct 12, 2021 0.7000 0.7000 0.6900 0.6900 3,826 +0.00(+0.00%)
Oct 08, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 07, 2021 0.6800 0.7000 0.6800 0.7000 8,216 -0.05(-6.67%)
Oct 05, 2021 0.7500 0.7500 0.7500 50 +0.01(+1.35%)
Oct 04, 2021 0.7400 0.7400 0.7400 0.7400 500 +0.07(+10.45%)
Sep 30, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Sep 24, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Sep 21, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 20, 2021 0.7700 0.7700 0.7500 0.7500 11,500 -0.05(-6.25%)
Sep 17, 2021 0.7700 0.8000 0.7700 0.8000 4,000 +0.07(+9.59%)
Sep 16, 2021 0.7300 0.7300 0.7300 0.7300 1,500 -0.05(-6.41%)
Sep 14, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 13, 2021 0.7800 0.7800 0.7800 0.7800 9,224 -0.02(-2.50%)
Sep 07, 2021 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Sep 02, 2021 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Aug 25, 2021 0.8000 0.8000 0.8000 0 +0.12(+17.65%)
Aug 23, 2021 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Aug 20, 2021 0.7400 0.7400 0.7300 0.7300 3,150 -0.01(-1.35%)
Aug 19, 2021 0.7600 0.7600 0.7400 0.7400 6,000 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Aug 11, 2021 0.8900 0.8900 0.7200 0.7800 45,474 +0.00(+0.00%)
Aug 04, 2021 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Jul 23, 2021 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Jul 22, 2021 0.8000 0.8100 0.8000 0.8000 1,900 +0.01(+1.27%)
Jul 21, 2021 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-1.25%)
Jul 19, 2021 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jul 09, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 06, 2021 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
Jun 28, 2021 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jun 25, 2021 0.9100 0.9100 0.9000 0.9000 5,500 +0.00(+0.00%)
Jun 16, 2021 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Jun 15, 2021 0.9200 0.9600 0.9200 0.9600 10,840 +0.06(+6.67%)
Jun 11, 2021 0.9000 0.9000 0.9000 300 +0.02(+2.27%)
Jun 09, 2021 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 01, 2021 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
May 28, 2021 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
May 27, 2021 0.8400 0.8400 0.8400 0.8400 2,000 +0.00(+0.00%)
May 26, 2021 0.8500 0.8500 0.8000 0.8400 7,500 -0.03(-3.45%)
May 19, 2021 0.8700 0.8700 0.8700 0 -0.07(-7.45%)
May 18, 2021 0.9400 0.9400 0.9400 0.9400 2,500 +0.00(+0.00%)
May 17, 2021 0.8700 0.9400 0.8700 0.9400 32,800 +0.12(+14.63%)
May 12, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 10, 2021 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
May 07, 2021 0.8700 0.8700 0.8700 0.8700 2,149 +0.00(+0.00%)
May 06, 2021 0.8700 0.8700 0.8700 0.8700 16,000 +0.02(+2.35%)
May 03, 2021 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Apr 30, 2021 1.000 1.000 1.000 30 +0.00(+0.00%)
Apr 29, 2021 1.080 1.080 1.000 1.000 18,227 +0.20(+25.00%)
Apr 26, 2021 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Apr 23, 2021 0.9000 0.9000 0.9000 0.9000 500 +0.06(+7.14%)
Apr 21, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Apr 19, 2021 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
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.