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 28, 2017 1.980 2.080 1.950 2.030 675,332 +0.05(+2.53%)
Apr 27, 2017 1.960 2.030 1.910 1.980 888,662 +0.04(+2.06%)
Apr 26, 2017 1.920 2.080 1.915 1.940 1,551,506 +0.05(+2.65%)
Apr 25, 2017 2.070 2.070 1.880 1.890 1,538,688 -0.21(-10.00%)
Apr 24, 2017 2.100 2.150 2.040 2.100 627,788 -0.03(-1.41%)
Apr 21, 2017 2.180 2.210 2.130 2.130 445,499 -0.04(-1.84%)
Apr 20, 2017 2.240 2.240 2.150 2.170 577,697 -0.07(-3.13%)
Apr 19, 2017 2.260 2.280 2.100 2.240 1,107,829 -0.05(-2.18%)
Apr 18, 2017 2.240 2.310 2.230 2.290 623,996 +0.06(+2.69%)
Apr 17, 2017 2.420 2.420 2.110 2.230 1,760,400 -0.20(-8.23%)
Apr 13, 2017 2.650 2.650 2.420 2.430 1,269,594 -0.25(-9.33%)
Apr 12, 2017 2.700 2.700 2.590 2.680 689,242 +0.00(+0.00%)
Apr 11, 2017 2.670 2.720 2.640 2.680 619,698 +0.01(+0.37%)
Apr 10, 2017 2.660 2.670 2.600 2.670 226,694 -0.02(-0.74%)
Apr 07, 2017 2.730 2.730 2.600 2.690 453,257 +0.00(+0.00%)
Apr 06, 2017 2.690 2.705 2.620 2.690 243,189 -0.02(-0.74%)
Apr 05, 2017 2.710 2.770 2.600 2.710 576,959 -0.07(-2.52%)
Apr 04, 2017 2.730 2.800 2.730 2.780 242,819 +0.06(+2.21%)
Apr 03, 2017 2.690 2.760 2.650 2.720 151,002 +0.05(+1.87%)
Mar 31, 2017 2.630 2.740 2.620 2.670 229,964 +0.00(+0.00%)
Mar 30, 2017 2.650 2.700 2.630 2.670 126,659 -0.04(-1.48%)
Mar 29, 2017 2.650 2.730 2.650 2.710 275,417 +0.04(+1.50%)
Mar 28, 2017 2.800 2.800 2.610 2.670 585,703 -0.14(-4.98%)
Mar 27, 2017 2.830 2.830 2.730 2.810 267,844 +0.04(+1.44%)
Mar 24, 2017 2.700 2.815 2.700 2.770 406,994 +0.07(+2.59%)
Mar 23, 2017 2.810 2.840 2.660 2.700 521,118 -0.11(-3.91%)
Mar 22, 2017 2.840 2.880 2.780 2.810 606,165 -0.02(-0.71%)
Mar 21, 2017 2.810 3.010 2.780 2.830 707,184 +0.03(+1.07%)
Mar 20, 2017 2.760 2.870 2.740 2.800 846,889 +0.11(+4.09%)
Mar 17, 2017 3.100 3.100 2.645 2.690 3,218,020 -0.42(-13.50%)
Mar 16, 2017 3.170 3.170 3.000 3.110 748,327 -0.08(-2.51%)
Mar 15, 2017 2.720 3.270 2.640 3.190 1,645,097 +0.49(+18.15%)
Mar 14, 2017 2.900 3.000 2.620 2.700 1,131,694 -0.33(-10.89%)
Mar 13, 2017 2.810 3.050 2.790 3.030 763,488 +0.25(+8.99%)
Mar 10, 2017 2.610 2.800 2.520 2.780 628,970 +0.19(+7.34%)
Mar 09, 2017 2.590 2.670 2.540 2.590 409,658 +0.03(+1.17%)
Mar 08, 2017 2.570 2.600 2.510 2.560 283,853 -0.02(-0.78%)
Mar 07, 2017 2.440 2.680 2.380 2.580 653,183 +0.11(+4.45%)
Mar 06, 2017 2.620 2.660 2.380 2.470 1,188,927 -0.16(-6.08%)
Mar 03, 2017 2.480 2.680 2.390 2.630 1,075,590 +0.15(+6.05%)
Mar 02, 2017 2.730 2.780 2.430 2.480 754,365 -0.29(-10.47%)
Mar 01, 2017 2.630 2.770 2.610 2.770 687,184 +0.07(+2.59%)
Feb 28, 2017 2.620 2.740 2.590 2.700 589,220 +0.13(+5.06%)
Feb 27, 2017 2.930 3.000 2.510 2.570 821,021 -0.36(-12.29%)
Feb 24, 2017 3.020 3.020 2.930 2.930 209,536 -0.06(-2.01%)
Feb 23, 2017 3.000 3.010 2.980 2.990 948,944 -0.01(-0.33%)
Feb 22, 2017 2.980 3.000 2.950 3.000 408,160 +0.01(+0.33%)
Feb 21, 2017 2.950 3.010 2.820 2.990 248,976 +0.03(+1.01%)
Feb 17, 2017 2.960 2.960 2.960 0 -0.03(-1.00%)
Feb 16, 2017 3.020 3.030 2.970 2.990 713,952 -0.01(-0.33%)
Feb 15, 2017 2.960 3.030 2.960 3.000 409,504 +0.01(+0.33%)
Feb 14, 2017 3.030 3.040 2.930 2.990 463,902 -0.01(-0.33%)
Feb 13, 2017 2.960 3.040 2.960 3.000 264,649 +0.01(+0.33%)
Feb 10, 2017 2.910 3.040 2.910 2.990 788,091 +0.04(+1.36%)
Feb 09, 2017 3.270 3.280 2.950 2.950 965,505 -0.34(-10.33%)
Feb 08, 2017 3.230 3.400 3.200 3.290 724,358 +0.03(+0.92%)
Feb 07, 2017 3.100 3.400 3.100 3.260 638,174 +0.06(+1.87%)
Feb 06, 2017 2.850 3.260 2.850 3.200 942,834 +0.38(+13.48%)
Feb 03, 2017 2.780 2.820 2.770 2.820 228,234 +0.04(+1.44%)
Feb 02, 2017 2.760 2.790 2.720 2.780 222,296 +0.05(+1.83%)
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.