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

China Gold International Resources Corp Ltd (TSX: CGG )

8.010 +0.130 (+1.65%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 1, 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 (%)
Apr 30, 2018 2.530 2.700 2.530 2.610 126,576 -0.01(-0.38%)
Apr 27, 2018 2.560 2.645 2.560 2.620 36,700 +0.03(+1.16%)
Apr 26, 2018 2.660 2.670 2.580 2.590 147,139 -0.12(-4.43%)
Apr 25, 2018 2.730 2.745 2.710 2.710 28,061 -0.03(-1.09%)
Apr 24, 2018 2.680 2.760 2.630 2.740 94,646 +0.03(+1.11%)
Apr 23, 2018 2.650 2.710 2.640 2.710 67,814 +0.04(+1.50%)
Apr 20, 2018 2.670 2.680 2.620 2.670 32,079 -0.03(-1.11%)
Apr 19, 2018 2.530 2.700 2.530 2.700 264,685 +0.21(+8.43%)
Apr 18, 2018 2.500 2.530 2.450 2.490 226,724 -0.02(-0.80%)
Apr 17, 2018 2.590 2.610 2.500 2.510 144,535 -0.11(-4.20%)
Apr 16, 2018 2.650 2.670 2.600 2.620 61,081 -0.03(-1.13%)
Apr 13, 2018 2.640 2.680 2.600 2.650 121,211 +0.01(+0.38%)
Apr 12, 2018 2.700 2.700 2.640 2.640 263,905 -0.09(-3.30%)
Apr 11, 2018 2.740 2.800 2.690 2.730 397,000 -0.06(-2.15%)
Apr 10, 2018 2.740 2.820 2.740 2.790 140,100 +0.07(+2.57%)
Apr 09, 2018 2.610 2.780 2.610 2.720 190,001 +0.13(+5.02%)
Apr 06, 2018 2.600 2.610 2.560 2.590 72,522 +0.01(+0.39%)
Apr 05, 2018 2.570 2.610 2.570 2.580 50,018 -0.01(-0.39%)
Apr 04, 2018 2.790 2.790 2.570 2.590 163,049 -0.10(-3.72%)
Apr 03, 2018 2.780 2.780 2.680 2.690 201,880 -0.10(-3.58%)
Apr 02, 2018 2.710 2.790 2.710 2.790 123,158 +0.13(+4.89%)
Mar 29, 2018 2.660 2.660 2.660 0 +0.06(+2.31%)
Mar 28, 2018 2.650 2.670 2.580 2.600 117,822 -0.08(-2.99%)
Mar 27, 2018 2.720 2.760 2.680 2.680 230,989 -0.06(-2.19%)
Mar 26, 2018 2.820 2.820 2.740 2.740 78,164 -0.06(-2.14%)
Mar 23, 2018 2.820 2.870 2.750 2.800 215,108 +0.04(+1.45%)
Mar 22, 2018 2.850 2.850 2.760 2.760 175,966 -0.09(-3.16%)
Mar 21, 2018 2.890 2.890 2.780 2.850 136,819 -0.03(-1.04%)
Mar 20, 2018 2.900 2.970 2.880 2.880 157,690 -0.03(-1.03%)
Mar 19, 2018 2.790 2.940 2.770 2.910 224,409 +0.12(+4.30%)
Mar 16, 2018 2.840 2.880 2.730 2.790 608,753 -0.06(-2.11%)
Mar 15, 2018 2.810 2.880 2.810 2.850 278,023 +0.02(+0.71%)
Mar 14, 2018 2.900 2.900 2.810 2.830 257,871 -0.09(-3.08%)
Mar 13, 2018 2.980 2.990 2.920 2.920 220,488 -0.07(-2.34%)
Mar 12, 2018 3.130 3.130 2.960 2.990 309,832 -0.17(-5.38%)
Mar 09, 2018 3.130 3.190 3.130 3.160 163,791 +0.02(+0.64%)
Mar 08, 2018 3.060 3.170 3.050 3.140 340,285 +0.07(+2.28%)
Mar 07, 2018 3.130 3.045 3.070 346,259 -0.03(-0.97%)
Mar 06, 2018 3.060 3.110 3.040 3.100 333,947 +0.06(+1.97%)
Mar 05, 2018 3.010 3.080 2.970 3.040 198,069 +0.04(+1.33%)
Mar 02, 2018 2.990 3.020 2.940 3.000 201,044 -0.02(-0.66%)
Mar 01, 2018 2.920 3.040 2.920 3.020 237,861 +0.07(+2.37%)
Feb 28, 2018 2.820 2.950 2.810 2.950 328,563 +0.06(+2.08%)
Feb 27, 2018 3.000 3.000 2.870 2.890 194,427 -0.14(-4.62%)
Feb 26, 2018 2.950 3.040 2.950 3.030 165,618 +0.10(+3.41%)
Feb 23, 2018 2.780 2.950 2.780 2.930 349,008 +0.14(+5.02%)
Feb 22, 2018 2.800 2.830 2.780 2.790 246,925 -0.03(-1.06%)
Feb 21, 2018 2.700 2.840 2.700 2.820 499,416 +0.16(+6.02%)
Feb 20, 2018 2.500 2.680 2.490 2.660 535,753 +0.19(+7.69%)
Feb 16, 2018 2.470 2.470 2.470 0 +0.01(+0.41%)
Feb 15, 2018 2.450 2.480 2.430 2.460 77,047 +0.02(+0.82%)
Feb 14, 2018 2.380 2.480 2.370 2.440 221,084 +0.06(+2.52%)
Feb 13, 2018 2.300 2.380 2.300 2.380 92,339 +0.09(+3.93%)
Feb 12, 2018 2.220 2.340 2.190 2.290 289,918 +0.14(+6.51%)
Feb 09, 2018 2.260 2.260 2.120 2.150 436,777 -0.15(-6.52%)
Feb 08, 2018 2.230 2.310 2.180 2.300 327,570 +0.11(+5.02%)
Feb 07, 2018 2.160 2.190 2.070 2.190 298,130 +0.10(+4.78%)
Feb 06, 2018 2.200 2.205 2.075 2.090 161,740 -0.08(-3.69%)
Feb 05, 2018 2.140 2.210 2.110 2.170 248,105 +0.04(+1.88%)
Feb 02, 2018 2.140 2.170 2.100 2.130 289,092 +0.02(+0.95%)
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.