Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Condor Gold plc | COG | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.05 | 8.62% | 0.63 | 06:00:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.58 | 0.58 | 0.64 | 0.63 | 0.58 |
COG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.51 | 0.64 | 0.51 | 0.6212734 | 28,715 | 0.12 | 23.53% |
| 1 Month | 0.52 | 0.64 | 0.43 | 0.5601557 | 18,538 | 0.11 | 21.15% |
| 3 Months | 0.44 | 0.64 | 0.37 | 0.4916078 | 15,660 | 0.19 | 43.18% |
| 6 Months | 0.27 | 0.64 | 0.205 | 0.4113355 | 21,204 | 0.36 | 133.33% |
| 1 Year | 0.54 | 0.64 | 0.205 | 0.4041706 | 17,538 | 0.09 | 16.67% |
| 3 Years | 0.94 | 1.00 | 0.205 | 0.4538147 | 17,657 | -0.31 | -32.98% |
| 5 Years | 0.34 | 1.40 | 0.205 | 0.4947938 | 14,508 | 0.29 | 85.29% |
COG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.63 | 0.05 | 8.62% | 0.58 | 0.64 | 0.58 | 92,055 |
| 03 May 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 432 |
| 02 May 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 74 |
| 01 May 2024 | 0.58 | -0.06 | -9.38% | 0.62 | 0.62 | 0.55 | 18,970 |
| 30 Apr 2024 | 0.64 | 0.08 | 14.29% | 0.56 | 0.64 | 0.56 | 105,096 |
| 27 Apr 2024 | 0.56 | 0.07 | 14.29% | 0.51 | 0.56 | 0.51 | 19,001 |
| 26 Apr 2024 | 0.49 | 0.00 | 0.00% | 0.45 | 0.49 | 0.43 | 33,520 |
| 25 Apr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 3,000 |
| 24 Apr 2024 | 0.49 | -0.02 | -3.92% | 0.51 | 0.51 | 0.49 | 13,300 |
| 23 Apr 2024 | 0.51 | -0.03 | -5.56% | 0.55 | 0.55 | 0.50 | 54,395 |
| 20 Apr 2024 | 0.54 | 0.03 | 5.88% | 0.53 | 0.54 | 0.53 | 8,000 |
| 19 Apr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 94 |
| 18 Apr 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 11,500 |
| 17 Apr 2024 | 0.52 | -0.01 | -1.89% | 0.52 | 0.52 | 0.52 | 6,173 |
| 16 Apr 2024 | 0.53 | 0.02 | 3.92% | 0.52 | 0.53 | 0.51 | 12,545 |
| 13 Apr 2024 | 0.51 | -0.03 | -5.56% | 0.53 | 0.53 | 0.51 | 20,515 |
| 12 Apr 2024 | 0.54 | -0.04 | -6.90% | 0.54 | 0.54 | 0.54 | 13,000 |
| 11 Apr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
| 10 Apr 2024 | 0.58 | 0.03 | 5.45% | 0.58 | 0.58 | 0.57 | 15,150 |
| 09 Apr 2024 | 0.55 | 0.03 | 5.77% | 0.54 | 0.55 | 0.54 | 16,950 |
| 06 Apr 2024 | 0.52 | 0.02 | 4.00% | 0.52 | 0.52 | 0.52 | 500 |
| 05 Apr 2024 | 0.50 | -0.04 | -7.41% | 0.54 | 0.54 | 0.50 | 7,629 |
