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

Condor Gold Plc (TSX: COG )

0.3600 -0.0050 (-1.37%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 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 (%)
Oct 31, 2024 0.3600 0.3600 0.3600 0.3600 7,000 -0.01(-1.37%)
Oct 30, 2024 0.3550 0.3650 0.3300 0.3650 40,000 -0.01(-2.67%)
Oct 29, 2024 0.4000 0.4000 0.2950 0.3750 42,504 -0.03(-8.54%)
Oct 25, 2024 0.4100 0 +0.03(+9.33%)
Oct 24, 2024 0.3750 0.3750 0.3750 0.3750 16,200 +0.00(+0.00%)
Oct 23, 2024 0.3800 0.3800 0.3750 0.3750 12,500 -0.02(-3.85%)
Oct 22, 2024 0.3800 0.3900 0.3800 0.3900 8,255 +0.00(+0.00%)
Oct 21, 2024 0.4000 0.4000 0.3800 0.3900 69,200 -0.01(-1.27%)
Oct 18, 2024 0.3950 0.4000 0.3950 0.3950 15,000 +0.01(+1.28%)
Oct 17, 2024 0.3950 0.3950 0.3900 0.3900 30,000 -0.01(-2.50%)
Oct 16, 2024 0.4000 0.4000 0.3850 0.4000 82,802 -0.01(-2.44%)
Oct 15, 2024 0.4150 0.4150 0.4000 0.4100 31,609 +0.00(+0.00%)
Oct 11, 2024 0.4100 0 +0.00(+0.00%)
Oct 10, 2024 0.4200 0.4200 0.4100 0.4100 42,550 -0.01(-2.38%)
Oct 09, 2024 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+2.44%)
Oct 08, 2024 0.4100 0.4100 0.4100 0.4100 3,000 -0.01(-2.38%)
Oct 07, 2024 0.4100 0.4200 0.4100 0.4200 16,000 -0.01(-2.33%)
Oct 04, 2024 0.4200 0.4300 0.4200 0.4300 42,797 +0.02(+4.88%)
Oct 03, 2024 0.4100 0.4100 0.4100 0.4100 22,801 -0.02(-4.65%)
Oct 02, 2024 0.4300 0.4300 0.4150 0.4300 120,227 -0.02(-4.44%)
Oct 01, 2024 0.4500 0.4500 0.4300 0.4500 33,591 +0.02(+4.65%)
Sep 30, 2024 0.4550 0.4800 0.4050 0.4300 110,505 -0.01(-2.27%)
Sep 27, 2024 0.4150 0.4400 0.4150 0.4400 11,004 +0.03(+7.32%)
Sep 26, 2024 0.4000 0.4100 0.4000 0.4100 39,842 +0.01(+2.50%)
Sep 25, 2024 0.4000 0.4000 0.4000 0.4000 25,000 -0.01(-1.23%)
Sep 24, 2024 0.4050 0.4050 0.4050 0.4050 1,000 +0.01(+1.25%)
Sep 23, 2024 0.4000 0.4000 0.4000 0.4000 8,000 -0.01(-2.44%)
Sep 20, 2024 0.4000 0.4100 0.4000 0.4100 30,000 +0.03(+7.89%)
Sep 19, 2024 0.3800 0.3800 0.3800 0.3800 4,500 -0.02(-5.00%)
Sep 17, 2024 0.4000 0 +0.00(+0.00%)
Sep 10, 2024 0.4000 107 +0.02(+5.26%)
Sep 09, 2024 0.3800 0.3800 0.3800 0.3800 23,519 -0.02(-5.00%)
Sep 06, 2024 0.4000 0.4000 0.4000 0.4000 1,026 +0.00(+0.00%)
Sep 05, 2024 0.3900 0.4000 0.3800 0.4000 39,700 +0.01(+2.56%)
Sep 04, 2024 0.3900 0.3900 0.3900 0.3900 7,250 -0.01(-2.50%)
Sep 03, 2024 0.4000 0.4000 0.4000 0.4000 1,860 -0.02(-4.76%)
Aug 30, 2024 0.4200 0 +0.01(+3.70%)
Aug 27, 2024 0.4050 0 +0.01(+1.25%)
Aug 23, 2024 0.4000 0 +0.00(+0.00%)
Aug 22, 2024 0.4200 0.4200 0.4000 0.4000 87,549 +0.00(+0.00%)
Aug 20, 2024 0.4000 0 +0.01(+2.56%)
Aug 19, 2024 0.4100 0.4100 0.3900 0.3900 37,001 -0.03(-7.14%)
Aug 15, 2024 0.4200 0 -0.02(-3.45%)
Aug 06, 2024 0.4350 0 +0.00(+0.00%)
Jul 31, 2024 0.4350 0 +0.04(+10.13%)
Jul 30, 2024 0.4100 0.4100 0.3950 0.3950 14,000 -0.03(-8.14%)
Jul 29, 2024 0.4300 0.4300 0.4300 0.4300 24,000 +0.00(+0.00%)
Jul 26, 2024 0.4150 0.4300 0.4150 0.4300 1,010 +0.03(+7.50%)
Jul 24, 2024 0.4000 0 -0.03(-8.05%)
Jul 23, 2024 0.4350 0.4350 0.4350 0.4350 5,000 +0.01(+1.16%)
Jul 17, 2024 0.4300 0 -0.03(-6.52%)
Jul 12, 2024 0.4600 0 -0.01(-3.16%)
Jul 10, 2024 0.4750 0 +0.00(+0.00%)
Jul 08, 2024 0.4750 93 -0.02(-3.06%)
Jun 28, 2024 0.4900 0 +0.03(+6.52%)
Jun 27, 2024 0.4400 0.4650 0.4400 0.4600 11,621 +0.04(+9.52%)
Jun 26, 2024 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Jun 25, 2024 0.4200 0.4200 0.4200 0.4200 999 +0.01(+2.44%)
Jun 24, 2024 0.4100 0.4100 0.4100 0.4100 128,210 +0.00(+0.00%)
Jun 21, 2024 0.4100 0.4100 0.4100 0.4100 7,626 +0.00(+0.00%)
Jun 20, 2024 0.4100 0.4100 0.4100 0.4100 4,101 +0.01(+2.50%)
Jun 19, 2024 0.4000 0.4000 0.4000 0.4000 17,185 -0.03(-6.98%)
Jun 18, 2024 0.3950 0.4300 0.3950 0.4300 7,500 +0.02(+4.88%)
Jun 17, 2024 0.4100 0.4100 0.4100 0.4100 16,002 -0.02(-4.65%)
Jun 14, 2024 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+1.18%)
Jun 12, 2024 0.4250 0 -0.02(-3.41%)
Jun 11, 2024 0.4600 0.4600 0.4100 0.4400 34,382 -0.04(-8.33%)
Jun 07, 2024 0.4800 30 +0.00(+0.00%)
Jun 06, 2024 0.4800 0.4800 0.4800 0.4800 4,222 +0.00(+0.00%)
Jun 04, 2024 0.4800 0 -0.01(-1.03%)
May 30, 2024 0.4850 0 -0.01(-1.02%)
May 29, 2024 0.4900 0.4900 0.4900 0.4900 3,820 -0.03(-5.77%)
May 28, 2024 0.5200 0.5200 0.5200 0.5200 1,800 +0.03(+6.12%)
May 27, 2024 0.5000 0.5000 0.4800 0.4900 27,251 -0.01(-2.00%)
May 24, 2024 0.5000 0.5000 0.5000 0.5000 6,300 +0.00(+0.00%)
May 23, 2024 0.5300 0.5300 0.5000 0.5000 16,560 -0.02(-3.85%)
May 22, 2024 0.5300 0.5300 0.5200 0.5200 105,500 -0.01(-1.89%)
May 21, 2024 0.5400 0.5400 0.5300 0.5300 16,800 -0.01(-1.85%)
May 17, 2024 0.5400 0 +0.00(+0.00%)
May 16, 2024 0.5500 0.5500 0.5400 0.5400 22,500 -0.01(-1.82%)
May 15, 2024 0.5600 0.5600 0.5500 0.5500 133,411 -0.03(-5.17%)
May 14, 2024 0.5800 0.5800 0.5800 0.5800 5,000 -0.03(-4.92%)
May 13, 2024 0.5700 0.6100 0.5700 0.6100 12,395 +0.05(+8.93%)
May 09, 2024 0.5600 50 -0.08(-12.50%)
May 08, 2024 0.6400 0.6400 0.6400 0.6400 2,534 -0.01(-1.54%)
May 07, 2024 0.6500 0.6500 0.6500 0.6500 506 +0.00(+0.00%)
May 06, 2024 0.6400 0.6800 0.6000 0.6500 28,200 +0.02(+3.17%)
May 03, 2024 0.5800 0.6400 0.5800 0.6300 92,055 +0.05(+8.62%)
Apr 30, 2024 0.5800 432 -0.06(-9.38%)
Apr 29, 2024 0.5600 0.6400 0.5600 0.6400 105,096 +0.08(+14.29%)
Apr 26, 2024 0.5100 0.5600 0.5100 0.5600 19,001 +0.07(+14.29%)
Apr 25, 2024 0.4500 0.4900 0.4300 0.4900 33,520 +0.00(+0.00%)
Apr 24, 2024 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Apr 23, 2024 0.5100 0.5100 0.4900 0.4900 13,300 -0.02(-3.92%)
Apr 22, 2024 0.5500 0.5500 0.5000 0.5100 54,395 -0.03(-5.56%)
Apr 19, 2024 0.5300 0.5400 0.5300 0.5400 8,000 +0.03(+5.88%)
Apr 17, 2024 0.5100 94 -0.01(-1.92%)
Apr 16, 2024 0.5200 0.5200 0.5200 0.5200 6,173 -0.01(-1.89%)
Apr 15, 2024 0.5200 0.5300 0.5100 0.5300 12,545 +0.02(+3.92%)
Apr 12, 2024 0.5300 0.5300 0.5100 0.5100 20,515 -0.03(-5.56%)
Apr 11, 2024 0.5400 0.5400 0.5400 0.5400 13,000 -0.04(-6.90%)
Apr 09, 2024 0.5800 0 +0.03(+5.45%)
Apr 08, 2024 0.5400 0.5500 0.5400 0.5500 16,950 +0.03(+5.77%)
Apr 05, 2024 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Apr 04, 2024 0.5400 0.5400 0.5000 0.5000 7,629 -0.04(-7.41%)
Apr 03, 2024 0.5100 0.5400 0.5100 0.5400 8,870 +0.06(+12.50%)
Apr 02, 2024 0.4950 0.5000 0.4800 0.4800 34,303 -0.01(-2.04%)
Apr 01, 2024 0.4950 0.4950 0.4900 0.4900 5,000 +0.05(+11.36%)
Mar 27, 2024 0.4400 0 -0.01(-2.22%)
Mar 26, 2024 0.4400 0.4800 0.4400 0.4500 36,264 +0.01(+2.27%)
Mar 25, 2024 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+10.00%)
Mar 21, 2024 0.4000 0 -0.04(-9.09%)
Mar 20, 2024 0.4300 0.4400 0.4100 0.4400 75,584 +0.03(+8.64%)
Mar 19, 2024 0.4050 0.4050 0.4050 0.4050 500 +0.00(+0.00%)
Mar 18, 2024 0.4050 0.4050 0.4050 0.4050 12,157 -0.02(-5.81%)
Mar 15, 2024 0.4300 0.4300 0.4300 0.4300 30,500 +0.02(+4.88%)
Mar 13, 2024 0.4100 0 +0.01(+2.50%)
Mar 12, 2024 0.4700 0.4700 0.4000 0.4000 34,923 -0.03(-6.98%)
Mar 11, 2024 0.4250 0.4300 0.4250 0.4300 1,661 -0.07(-14.00%)
Mar 08, 2024 0.4800 0.5000 0.4800 0.5000 9,100 +0.11(+28.21%)
Mar 07, 2024 0.3900 0.3900 0.3900 0.3900 5,500 +0.02(+5.41%)
Mar 06, 2024 0.3700 0.3700 0.3700 0.3700 4,500 -0.01(-2.63%)
Mar 04, 2024 0.3800 0.3800 778 +0.01(+2.70%)
Mar 01, 2024 0.3800 0.3800 0.3700 0.3700 5,935 -0.02(-5.13%)
Feb 28, 2024 0.3900 0 -0.01(-2.50%)
Feb 27, 2024 0.4000 0.4000 0.4000 0.4000 14,895 +0.00(+0.00%)
Feb 26, 2024 0.4100 0.4100 0.4000 0.4000 1,500 +0.00(+0.00%)
Feb 23, 2024 0.4100 0.4100 0.4000 0.4000 16,000 -0.01(-2.44%)
Feb 20, 2024 0.4100 0 -0.01(-2.38%)
Feb 16, 2024 0.4200 0 -0.05(-9.68%)
Feb 15, 2024 0.4650 0.4650 0.4650 0.4650 15,251 +0.00(+0.00%)
Feb 14, 2024 0.4650 0.4650 0.4650 0.4650 11,500 +0.01(+1.09%)
Feb 13, 2024 0.4650 0.4650 0.4500 0.4600 22,720 -0.04(-8.00%)
Feb 12, 2024 0.4800 0.5000 0.4800 0.5000 4,578 +0.00(+0.00%)
Feb 09, 2024 0.4400 0.5100 0.4400 0.5000 12,100 +0.09(+20.48%)
Feb 08, 2024 0.3900 0.4150 0.3900 0.4150 18,000 +0.01(+3.75%)
Feb 07, 2024 0.3900 0.4000 0.3900 0.4000 6,000 +0.02(+3.90%)
Feb 02, 2024 0.3850 0 +0.00(+0.00%)
Feb 01, 2024 0.3850 0.3850 0.3850 0.3850 5,500 +0.04(+10.00%)
Jan 30, 2024 0.3500 0 -0.02(-5.41%)
Jan 29, 2024 0.3700 0.3700 0.3700 0.3700 800 -0.01(-2.63%)
Jan 25, 2024 0.3800 0 -0.01(-2.56%)
Jan 24, 2024 0.3900 0.4000 0.3900 0.3900 16,000 +0.02(+5.41%)
Jan 23, 2024 0.3800 0.3800 0.3700 0.3700 14,000 -0.01(-2.63%)
Jan 22, 2024 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Jan 19, 2024 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Jan 17, 2024 0.3800 0 -0.01(-2.56%)
Jan 12, 2024 0.3900 0 -0.01(-2.50%)
Jan 11, 2024 0.3950 0.4000 0.3950 0.4000 26,170 +0.01(+2.56%)
Jan 10, 2024 0.3900 0.3900 0.3800 0.3900 20,000 +0.02(+5.41%)
Jan 09, 2024 0.3900 0.3900 0.3700 0.3700 12,465 +0.01(+2.78%)
Jan 08, 2024 0.3800 0.3800 0.3600 0.3600 52,100 -0.03(-7.69%)
Jan 05, 2024 0.3900 0.3900 0.3900 0.3900 7,735 +0.00(+0.00%)
Jan 04, 2024 0.3900 0.3900 0.3850 0.3900 21,200 +0.01(+1.30%)
Jan 03, 2024 0.4000 0.4000 0.3850 0.3850 39,293 -0.03(-8.33%)
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.