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, 2014 2.810 2.870 2.760 2.820 253,101 -0.05(-1.74%)
Apr 29, 2014 2.890 2.890 2.830 2.870 85,364 +0.04(+1.41%)
Apr 28, 2014 2.980 2.980 2.810 2.830 230,726 -0.14(-4.71%)
Apr 25, 2014 2.940 2.970 2.870 2.970 141,265 +0.11(+3.85%)
Apr 24, 2014 2.900 3.000 2.840 2.860 273,637 -0.10(-3.38%)
Apr 23, 2014 2.870 2.990 2.850 2.960 488,905 +0.08(+2.78%)
Apr 22, 2014 2.740 2.880 2.720 2.880 536,849 +0.15(+5.49%)
Apr 21, 2014 2.700 2.750 2.680 2.730 414,738 +0.02(+0.74%)
Apr 17, 2014 2.710 2.710 2.710 0 -0.01(-0.37%)
Apr 16, 2014 2.700 2.760 2.630 2.720 209,339 +0.04(+1.49%)
Apr 15, 2014 2.690 2.760 2.630 2.680 322,250 -0.04(-1.47%)
Apr 14, 2014 2.780 2.780 2.700 2.720 148,532 +0.04(+1.49%)
Apr 11, 2014 2.760 2.800 2.630 2.680 263,114 -0.08(-2.90%)
Apr 10, 2014 2.900 2.900 2.740 2.760 338,367 -0.12(-4.17%)
Apr 09, 2014 2.820 2.880 2.810 2.880 91,297 +0.01(+0.35%)
Apr 08, 2014 2.850 2.880 2.790 2.870 206,002 +0.08(+2.87%)
Apr 07, 2014 2.800 2.890 2.790 2.790 152,448 -0.05(-1.76%)
Apr 04, 2014 2.890 2.910 2.820 2.840 162,102 +0.03(+1.07%)
Apr 03, 2014 2.880 2.880 2.800 2.810 196,233 -0.09(-3.10%)
Apr 02, 2014 2.810 2.900 2.810 2.900 274,490 +0.13(+4.69%)
Apr 01, 2014 2.790 2.850 2.750 2.770 167,409 +0.02(+0.73%)
Mar 31, 2014 2.940 2.940 2.740 2.750 285,579 -0.15(-5.17%)
Mar 28, 2014 2.880 2.950 2.790 2.900 260,641 +0.04(+1.40%)
Mar 27, 2014 2.760 2.880 2.730 2.860 294,029 +0.09(+3.25%)
Mar 26, 2014 2.920 3.010 2.730 2.770 494,003 -0.15(-5.14%)
Mar 25, 2014 2.890 2.970 2.870 2.920 262,379 +0.13(+4.66%)
Mar 24, 2014 3.080 3.080 2.770 2.790 574,008 -0.31(-10.00%)
Mar 21, 2014 3.160 3.170 3.080 3.100 1,665,290 -0.02(-0.64%)
Mar 20, 2014 3.120 3.190 3.030 3.120 430,019 -0.01(-0.32%)
Mar 19, 2014 3.210 3.210 3.110 3.130 401,416 -0.13(-3.99%)
Mar 18, 2014 3.250 3.290 3.200 3.260 531,420 -0.04(-1.21%)
Mar 17, 2014 3.250 3.390 3.240 3.300 1,596,450 +0.17(+5.43%)
Mar 14, 2014 3.220 3.300 3.110 3.130 551,951 -0.03(-0.95%)
Mar 13, 2014 3.060 3.250 3.060 3.160 727,455 +0.09(+2.93%)
Mar 12, 2014 3.120 3.150 3.050 3.070 351,903 +0.02(+0.66%)
Mar 11, 2014 3.130 3.200 3.030 3.050 432,658 -0.05(-1.61%)
Mar 10, 2014 3.210 3.240 3.080 3.100 453,472 -0.13(-4.02%)
Mar 07, 2014 3.200 3.270 3.160 3.230 419,736 +0.01(+0.31%)
Mar 06, 2014 3.250 3.290 3.160 3.220 577,406 +0.02(+0.63%)
Mar 05, 2014 3.340 3.350 3.200 3.200 577,961 -0.15(-4.48%)
Mar 04, 2014 3.400 3.400 3.220 3.350 789,870 -0.06(-1.76%)
Mar 03, 2014 3.780 3.820 3.390 3.410 949,909 -0.24(-6.58%)
Feb 28, 2014 3.480 3.650 3.430 3.650 539,509 +0.25(+7.35%)
Feb 27, 2014 3.410 3.620 3.355 3.400 331,552 +0.01(+0.29%)
Feb 26, 2014 3.470 3.530 3.350 3.390 262,485 -0.12(-3.42%)
Feb 25, 2014 3.550 3.620 3.510 3.510 121,621 -0.08(-2.23%)
Feb 24, 2014 3.630 3.630 3.550 3.590 364,302 +0.04(+1.13%)
Feb 21, 2014 3.670 3.690 3.480 3.550 610,076 -0.13(-3.53%)
Feb 20, 2014 3.390 3.710 3.390 3.680 649,778 +0.31(+9.20%)
Feb 19, 2014 3.650 3.660 3.350 3.370 514,996 -0.30(-8.17%)
Feb 18, 2014 3.850 3.880 3.660 3.670 328,501 -0.13(-3.42%)
Feb 14, 2014 3.800 3.800 3.800 0 +0.08(+2.15%)
Feb 13, 2014 3.460 3.820 3.410 3.720 893,106 +0.28(+8.14%)
Feb 12, 2014 3.650 3.650 3.440 3.440 436,987 -0.27(-7.28%)
Feb 11, 2014 3.540 3.720 3.520 3.710 589,019 +0.15(+4.21%)
Feb 10, 2014 3.470 3.600 3.450 3.560 507,030 +0.08(+2.30%)
Feb 07, 2014 3.300 3.480 3.270 3.480 495,621 +0.16(+4.82%)
Feb 06, 2014 3.350 3.420 3.300 3.320 249,895 -0.01(-0.30%)
Feb 05, 2014 3.340 3.400 3.320 3.330 260,476 +0.03(+0.91%)
Feb 04, 2014 3.170 3.320 3.160 3.300 385,033 +0.14(+4.43%)
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.