Condor Gold Plc (CNDGF)
OTCMKTS
· Delayed Price · Currency is USD
0.302
0.00 (0.00%)
Sep 12, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -21.56% | 625 |
| Sep 11, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 10, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 9, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Sep 6, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 5, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Sep 4, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Sep 3, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 30, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Aug 29, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Aug 28, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Aug 27, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 26, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 23, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 22, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 21, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Aug 20, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Aug 19, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Aug 16, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 15, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 14, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 15,000 |
| Aug 13, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 12, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 25.00% | 10,000 |
| Aug 9, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 8, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 7, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 6, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 5, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 2, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 1, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Jul 31, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Jul 30, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Jul 29, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Jul 26, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Jul 25, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 24, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 23, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 28.00% | 3,000 |
| Jul 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -39.02% | 125 |
| Jul 18, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.10% | 30,000 |
| Jul 9, 2024 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 36.53% | 325 |
| Jun 7, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.78% | 4,000 |
| Jun 6, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -15.19% | 4,000 |
| Jun 5, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,144 |
| May 20, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 14,000 |
| May 14, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 12,500 |
| May 7, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 52,000 |
| May 6, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.98% | 12,000 |
| May 3, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.29% | 12,500 |
| May 1, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 63.82% | 150 |
| Apr 16, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -26.75% | 1,000 |
| Apr 8, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,500 |
| Apr 4, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 4,650 |
| Apr 1, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | 1,200 |
| Mar 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.67% | 15,000 |
| Mar 14, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 28.57% | 3,000 |
| Mar 6, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,500 |
| Mar 4, 2024 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | - | 5,650 |
| Mar 1, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.89% | 5,000 |
| Feb 28, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -36.68% | 750 |
| Feb 12, 2024 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 44.67% | 16,000 |
| Feb 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,000 |
| Feb 5, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 1, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 31, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 26, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 25, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 24, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 22, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 17, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 16, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 12, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 10, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.79% | 2,500 |
| Jan 9, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 8, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.00% | 7,000 |
| Jan 5, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 20,000 |
| Jan 4, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 3, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 20,000 |
| Jan 2, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 29, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -16.17% | 100 |
| Dec 28, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.21% | 2,177 |
| Dec 27, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 26, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 22, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 21, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 20, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 19, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 37.50% | 2,500 |
| Dec 18, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 15, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 14, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 13, 2023 | 0.25 | 0.28 | 0.22 | 0.24 | 0.24 | -17.24% | 230,000 |
| Dec 12, 2023 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 97.28% | 219,000 |
| Dec 11, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 8, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |