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

China Gold International Resources Corp Ltd (TSX: CGG )

9.160 -0.280 (-2.97%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 22, 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 (%)
Nov 30, 2015 1.890 1.950 1.840 1.870 352,576 +0.03(+1.63%)
Nov 27, 2015 1.880 1.890 1.830 1.840 87,444 -0.06(-3.16%)
Nov 26, 2015 1.920 1.920 1.890 1.900 3,162 +0.02(+1.06%)
Nov 25, 2015 1.930 1.950 1.870 1.880 209,221 -0.08(-4.08%)
Nov 24, 2015 1.890 1.990 1.850 1.960 335,762 +0.08(+4.26%)
Nov 23, 2015 1.880 1.880 206,893 +0.13(+7.43%)
Nov 20, 2015 1.930 1.940 1.750 1.750 768,643 -0.17(-8.85%)
Nov 19, 2015 1.930 1.975 1.880 1.920 135,584 -0.01(-0.52%)
Nov 18, 2015 1.830 1.930 1.830 1.930 210,048 +0.06(+3.21%)
Nov 17, 2015 1.970 1.970 1.820 1.870 244,917 -0.10(-5.08%)
Nov 16, 2015 2.070 2.090 1.930 1.970 276,724 -0.13(-6.19%)
Nov 13, 2015 1.940 2.150 1.940 2.100 332,941 +0.12(+6.06%)
Nov 12, 2015 1.930 2.010 1.920 1.980 0 +0.01(+0.51%)
Nov 11, 2015 1.880 2.020 1.870 1.970 304,012 +0.09(+4.79%)
Nov 10, 2015 1.930 1.950 1.840 1.880 166,842 -0.08(-4.08%)
Nov 09, 2015 1.800 1.970 1.800 1.960 301,071 +0.17(+9.50%)
Nov 06, 2015 1.800 1.860 1.790 1.790 81,173 -0.08(-4.28%)
Nov 05, 2015 1.770 1.910 1.770 1.870 304,713 +0.12(+6.86%)
Nov 04, 2015 1.760 1.780 1.750 1.750 134,149 +0.00(+0.00%)
Nov 03, 2015 1.770 1.770 1.720 1.750 152,711 -0.02(-1.13%)
Nov 02, 2015 1.750 1.790 1.730 1.770 73,465 +0.02(+1.14%)
Oct 30, 2015 1.800 1.750 1.750 119,652 -0.01(-0.57%)
Oct 29, 2015 1.800 1.810 1.760 1.760 221,937 -0.05(-2.76%)
Oct 28, 2015 1.880 1.920 1.770 1.810 321,389 -0.08(-4.23%)
Oct 27, 2015 1.820 1.900 1.800 1.890 171,247 +0.07(+3.85%)
Oct 26, 2015 1.860 1.880 1.820 1.820 106,948 -0.07(-3.70%)
Oct 23, 2015 1.880 1.890 1.825 1.890 239,398 +0.06(+3.28%)
Oct 22, 2015 1.820 1.850 1.800 1.830 86,707 -0.01(-0.54%)
Oct 21, 2015 1.930 1.930 1.810 1.840 197,383 -0.06(-3.16%)
Oct 20, 2015 1.830 1.960 1.830 1.900 344,228 +0.10(+5.56%)
Oct 19, 2015 1.880 1.885 1.760 1.800 238,745 -0.07(-3.74%)
Oct 16, 2015 1.930 1.950 1.870 1.870 214,843 -0.05(-2.60%)
Oct 15, 2015 1.910 1.950 1.880 1.920 181,821 -0.02(-1.03%)
Oct 14, 2015 1.830 1.960 1.770 1.940 489,919 +0.13(+7.18%)
Oct 13, 2015 1.830 1.860 1.780 1.810 203,914 -0.01(-0.55%)
Oct 09, 2015 1.820 1.820 1.820 0 +0.04(+2.25%)
Oct 08, 2015 1.810 1.840 1.760 1.780 279,297 -0.06(-3.26%)
Oct 07, 2015 1.860 1.870 1.770 1.840 353,300 +0.06(+3.37%)
Oct 06, 2015 1.900 1.950 1.780 1.780 407,339 -0.09(-4.81%)
Oct 05, 2015 1.900 1.920 1.800 1.870 303,435 -0.05(-2.60%)
Oct 02, 2015 1.930 1.970 1.850 1.920 217,703 +0.04(+2.13%)
Oct 01, 2015 1.880 1.910 1.870 1.880 98,855 -0.02(-1.05%)
Sep 30, 2015 1.900 1.910 1.880 1.900 74,399 -0.01(-0.52%)
Sep 29, 2015 1.890 1.960 1.890 1.910 40,868 +0.01(+0.53%)
Sep 28, 2015 1.970 2.000 1.880 1.900 154,966 -0.10(-5.00%)
Sep 25, 2015 2.000 2.030 1.980 2.000 157,171 -0.05(-2.44%)
Sep 24, 2015 1.970 2.080 1.960 2.050 406,978 +0.13(+6.77%)
Sep 23, 2015 1.950 1.960 1.910 1.920 57,715 +0.00(+0.00%)
Sep 22, 2015 1.860 1.960 1.860 1.920 185,251 +0.06(+3.23%)
Sep 21, 2015 1.990 1.990 1.870 1.860 94,462 -0.12(-6.06%)
Sep 18, 2015 2.050 2.050 1.890 1.980 771,315 -0.08(-3.88%)
Sep 17, 2015 1.860 2.070 1.850 2.060 371,730 +0.19(+10.16%)
Sep 16, 2015 1.760 1.870 1.760 1.870 229,157 +0.14(+8.09%)
Sep 15, 2015 1.830 1.830 1.730 1.730 163,391 -0.10(-5.46%)
Sep 14, 2015 1.790 1.840 1.740 1.830 147,944 +0.04(+2.23%)
Sep 11, 2015 1.740 1.810 1.700 1.790 154,979 +0.05(+2.87%)
Sep 10, 2015 1.810 1.810 1.700 1.740 160,350 +0.01(+0.58%)
Sep 09, 2015 1.770 1.770 1.730 1.730 56,126 -0.05(-2.81%)
Sep 08, 2015 1.810 1.810 1.740 1.780 82,242 +0.03(+1.71%)
Sep 04, 2015 1.750 1.750 1.750 0 +0.04(+2.34%)
Sep 03, 2015 1.730 1.740 1.670 1.710 147,919 -0.01(-0.58%)
Sep 02, 2015 1.800 1.810 1.690 1.720 192,186 -0.10(-5.49%)
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.