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

China Gold International Resources Corp Ltd (TSX: CGG )

9.210 +0.240 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2012 3.420 3.420 3.420 0 +0.29(+9.27%)
Aug 30, 2012 3.220 3.220 3.080 3.130 136,810 -0.09(-2.80%)
Aug 29, 2012 3.230 3.280 3.200 3.220 62,455 -0.23(-6.67%)
Aug 27, 2012 3.580 3.630 3.320 3.450 233,933 -0.10(-2.82%)
Aug 24, 2012 3.650 3.650 3.470 3.550 205,967 -0.12(-3.27%)
Aug 23, 2012 3.460 3.750 3.460 3.670 307,240 +0.22(+6.38%)
Aug 22, 2012 3.390 3.470 3.280 3.450 234,824 +0.06(+1.77%)
Aug 21, 2012 3.200 3.430 3.200 3.390 323,339 +0.22(+6.94%)
Aug 20, 2012 3.100 3.200 3.060 3.170 138,022 +0.05(+1.60%)
Aug 17, 2012 3.100 3.150 3.010 3.120 184,331 +0.00(+0.00%)
Aug 16, 2012 2.870 3.210 2.860 3.120 409,058 +0.24(+8.33%)
Aug 15, 2012 2.770 2.890 2.770 2.880 68,263 +0.12(+4.35%)
Aug 14, 2012 2.890 2.950 2.760 2.760 76,057 -0.17(-5.80%)
Aug 13, 2012 2.860 2.990 2.860 2.930 107,515 +0.04(+1.38%)
Aug 11, 2012 3.000 3.000 2.860 2.890 52,665 +0.00(+0.00%)
Aug 10, 2012 3.000 3.000 2.860 2.890 52,665 -0.11(-3.67%)
Aug 09, 2012 2.970 3.020 2.970 3.000 53,394 +0.12(+4.17%)
Aug 08, 2012 2.990 3.080 2.870 2.880 117,129 -0.15(-4.95%)
Aug 07, 2012 2.850 3.090 2.800 3.030 239,586 +0.21(+7.45%)
Aug 03, 2012 2.820 2.820 2.820 0 +0.19(+7.22%)
Aug 02, 2012 2.500 2.720 2.420 2.630 178,795 +0.11(+4.37%)
Aug 01, 2012 2.360 2.560 2.360 2.520 403,111 +0.20(+8.62%)
Jul 31, 2012 2.430 2.430 2.300 2.320 181,510 -0.09(-3.73%)
Jul 30, 2012 2.510 2.510 2.350 2.410 129,874 -0.11(-4.37%)
Jul 27, 2012 2.510 2.560 2.470 2.520 191,508 +0.03(+1.20%)
Jul 26, 2012 2.510 2.590 2.440 2.490 198,265 +0.02(+0.81%)
Jul 25, 2012 2.680 2.700 2.400 2.470 261,907 -0.11(-4.26%)
Jul 24, 2012 2.450 2.630 2.430 2.580 128,015 +0.20(+8.40%)
Jul 23, 2012 2.650 2.660 2.380 2.380 215,148 -0.28(-10.53%)
Jul 20, 2012 2.670 2.690 2.650 2.660 26,650 -0.02(-0.75%)
Jul 19, 2012 2.670 2.800 2.660 2.680 83,976 +0.03(+1.13%)
Jul 18, 2012 2.740 2.810 2.650 2.650 45,388 -0.11(-3.99%)
Jul 17, 2012 2.820 2.830 2.720 2.760 50,281 -0.08(-2.82%)
Jul 16, 2012 2.820 2.970 2.750 2.840 97,835 +0.03(+1.07%)
Jul 13, 2012 2.790 2.880 2.790 2.810 65,067 +0.06(+2.18%)
Jul 12, 2012 2.850 2.850 2.680 2.750 213,212 -0.22(-7.41%)
Jul 11, 2012 3.020 3.060 2.860 2.970 182,898 -0.02(-0.67%)
Jul 10, 2012 3.070 3.130 2.950 2.990 128,153 -0.08(-2.61%)
Jul 09, 2012 3.090 3.120 3.050 3.070 43,889 +0.00(+0.00%)
Jul 06, 2012 3.170 3.200 3.000 3.070 224,847 -0.09(-2.85%)
Jul 05, 2012 3.200 3.280 3.110 3.160 125,668 -0.10(-3.07%)
Jul 04, 2012 3.270 3.270 3.170 3.260 19,859 +0.01(+0.31%)
Jul 03, 2012 3.250 3.310 3.250 3.250 94,104 +0.04(+1.25%)
Jun 29, 2012 3.210 3.210 3.210 0 +0.09(+2.88%)
Jun 28, 2012 3.200 3.210 3.110 3.120 90,720 -0.10(-3.11%)
Jun 27, 2012 3.220 3.310 3.170 3.220 37,114 +0.06(+1.90%)
Jun 26, 2012 3.380 3.380 3.150 3.160 162,435 -0.17(-5.11%)
Jun 25, 2012 3.190 3.400 3.170 3.330 80,261 +0.04(+1.22%)
Jun 22, 2012 3.260 3.400 3.210 3.290 100,271 +0.04(+1.23%)
Jun 21, 2012 3.400 3.460 3.250 3.250 209,501 -0.17(-4.97%)
Jun 20, 2012 3.420 3.570 3.340 3.420 139,162 +0.02(+0.59%)
Jun 19, 2012 3.400 3.530 3.400 3.400 140,973 -0.04(-1.16%)
Jun 18, 2012 3.230 3.490 3.230 3.440 224,530 +0.21(+6.50%)
Jun 15, 2012 3.380 3.410 3.150 3.230 503,272 -0.13(-3.87%)
Jun 14, 2012 3.500 3.510 3.360 3.360 286,402 -0.14(-4.00%)
Jun 13, 2012 3.600 3.680 3.470 3.500 170,691 -0.11(-3.05%)
Jun 12, 2012 3.490 3.610 3.490 3.610 193,336 +0.16(+4.64%)
Jun 11, 2012 3.460 3.560 3.370 3.450 232,314 -0.01(-0.29%)
Jun 08, 2012 3.390 3.550 3.320 3.460 293,963 +0.08(+2.37%)
Jun 07, 2012 3.650 3.700 3.360 3.380 423,332 -0.32(-8.65%)
Jun 06, 2012 3.790 3.880 3.650 3.700 539,088 -0.06(-1.60%)
Jun 05, 2012 3.730 3.870 3.710 3.760 471,503 +0.03(+0.80%)
Jun 04, 2012 3.750 3.790 3.500 3.730 219,876 +0.04(+1.08%)
Jun 02, 2012 3.370 3.740 3.370 3.690 572,669 +0.00(+0.00%)
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.