Condor Gold plc Historical Data - COG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Condor Gold plc (COG)
Condor Gold plc (COG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.56	0.56	0.56	0	0	CS
4	-0.03	-5.08474576271	0.59	0.6	0.56	12575	0.56818688	CS
12	0.2	55.5555555556	0.36	0.6	0.325	34033	0.49221162	CS
26	0.155	38.2716049383	0.405	0.6	0.295	27333	0.4521329	CS
52	0.175	45.4545454545	0.385	0.68	0.295	21323	0.46951397	CS
156	0.03	5.66037735849	0.53	0.68	0.205	17619	0.43613968	CS
260	0.15	36.5853658537	0.41	1.4	0.205	13464	0.49112675	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738795200	0.56	0	0.00	0.56	0.56	0.56	0
1738708800	0.56	0	0.00	0.56	0.56	0.56	0
1738622400	0.56	0	0.00	0.56	0.56	0.56	0
1738363200	0.56	0	0.00	0.56	0.56	0.56	0
1738276800	0.56	0	0.00	0.56	0.56	0.56	0
1738190400	0.56	0	0.00	0.56	0.56	0.56	0
1738104000	0.56	0	0.00	0.56	0.56	0.56	0
1738017600	0.56	0	0.00	0.56	0.56	0.56	0
1737758400	0.56	0	0.00	0.56	0.56	0.56	0
1737672000	0.56	0	0.00	0.56	0.56	0.56	0
1737585600	0.56	0	0.00	0.56	0.56	0.56	0
1737499200	0.56	0	0.00	0.56	0.56	0.56	0
1737412800	0.56	0	0.00	0.56	0.56	0.56	0
1737153600	0.56	0	0.00	0.56	0.56	0.56	0
1737067200	0.56	0	0.00	0.56	0.56	0.56	0
1736980800	0.56	0	0.00	0.56	0.56	0.56	0
1736894400	0.56	0	0.00	0.56	0.56	0.56	0
1736808000	0.56	-0.01	-1.75	0.56	0.5699999	0.56	53600
1736548800	0.5699999	-0.01	-1.72	0.56	0.5699999	0.56	10000
1736462400	0.58	0.0100001	1.75	0.58	0.58	0.58	8000
1736376000	0.5699999	0	0.00	0.59	0.6	0.56	179900
1736289600	0.5699999	0.0199999	3.64	0.55	0.5699999	0.55	32079
1736203200	0.55	0.03	5.77	0.52	0.55	0.52	86500
1735944000	0.52	0.02	4.00	0.52	0.52	0.52	87535
1735857600	0.5	0	0.00	0.51	0.52	0.5	72800
1735684800	0.5	0.01	2.04	0.5	0.5	0.5	8000
1735598400	0.49	-0.02	-3.92	0.5	0.5	0.49	51155
1735339200	0.51	-0.01	-1.92	0.5	0.51	0.5	3000
1735080000	0.52	0	0.00	0.52	0.52	0.52	0
1734993600	0.52	0	0.00	0.52	0.52	0.52	2450
1734734400	0.52	0	0.00	0.51	0.52	0.51	42793
1734648000	0.52	-0.01	-1.89	0.53	0.53	0.52	111109
1734561600	0.53	0.02	3.92	0.52	0.53	0.52	69163
1734475200	0.51	0	0.00	0.51	0.51	0.51	25000
1734388800	0.51	0.02	4.08	0.51	0.51	0.51	39429
1734129600	0.49	-0.01	-2.00	0.5	0.5	0.49	20500
1734043200	0.5	0	0.00	0.5	0.5	0.5	0
1733956800	0.5	-0.02	-3.85	0.52	0.52	0.5	82000
1733870400	0.52	0.01	1.96	0.52	0.53	0.52	41060
1733784000	0.51	0.03	6.25	0.485	0.52	0.485	88753
1733524800	0.48	-0.03	-5.88	0.485	0.485	0.48	18000
1733438400	0.51	0.03	6.25	0.5	0.51	0.5	11800
1733352000	0.48	-0.005	-1.03	0.485	0.5	0.48	46800
1733265600	0.485	0.015	3.19	0.48	0.5	0.475	219190
1733179200	0.47	0.075	18.99	0.445	0.53	0.445	197397
1732920000	0.395	0	0.00	0.395	0.395	0.395	0
1732833600	0.395	0	0.00	0.395	0.395	0.395	20000
1732747200	0.395	-0.005	-1.25	0.395	0.395	0.395	5000
1732660800	0.4	0	0.00	0.4	0.4	0.4	11200
1732574400	0.4	-0.005	-1.23	0.4099999	0.4099999	0.4	24500
1732315200	0.405	0.015	3.85	0.42	0.42	0.405	3500
1732228800	0.39	-0.01	-2.50	0.39	0.39	0.39	500
1732142400	0.4	-0.045	-10.11	0.45	0.45	0.4	31000
1732056000	0.445	0.075	20.27	0.385	0.445	0.385	37212
1731969600	0.37	0.0250001	7.25	0.3449999	0.37	0.3449999	17504
1731710400	0.3449999	0	0.00	0.3449999	0.38	0.325	65417
1731624000	0.3449999	-0.015	-4.17	0.3449999	0.3449999	0.3449999	78000
1731537600	0.36	0	0.00	0.36	0.36	0.36	4000
1731451200	0.36	-0.02	-5.26	0.37	0.37	0.335	72600
1731364800	0.38	0.03	8.57	0.35	0.39	0.35	86600
1731105600	0.35	-0.01	-2.78	0.35	0.35	0.35	6772
1731019200	0.36	-0.03	-7.69	0.37	0.37	0.36	24800
1730932800	0.39	0	0.00	0.39	0.39	0.39	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions