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 29, 2022 4.850 4.850 4.790 4.800 624 +0.00(+0.00%)
Apr 28, 2022 4.750 4.850 4.750 4.800 5,066 +0.09(+1.91%)
Apr 27, 2022 4.680 4.770 4.680 4.710 9,137 +0.09(+1.95%)
Apr 26, 2022 4.600 4.670 4.570 4.620 12,306 -0.03(-0.65%)
Apr 25, 2022 4.800 4.800 4.580 4.650 25,142 -0.30(-6.06%)
Apr 22, 2022 4.820 5.060 4.820 4.950 39,482 +0.17(+3.56%)
Apr 21, 2022 4.850 4.850 4.680 4.780 48,971 -0.11(-2.25%)
Apr 20, 2022 5.040 5.050 4.880 4.890 81,456 -0.21(-4.12%)
Apr 19, 2022 5.270 5.270 5.000 5.100 107,973 -0.30(-5.56%)
Apr 18, 2022 5.350 5.450 5.240 5.400 50,792 +0.07(+1.31%)
Apr 14, 2022 5.330 0 +0.12(+2.30%)
Apr 13, 2022 5.010 5.250 5.010 5.210 96,065 +0.29(+5.89%)
Apr 12, 2022 4.860 4.990 4.860 4.920 42,202 +0.09(+1.86%)
Apr 11, 2022 4.880 4.880 4.790 4.830 23,307 -0.02(-0.41%)
Apr 08, 2022 4.720 4.880 4.720 4.850 43,021 +0.20(+4.30%)
Apr 07, 2022 4.590 4.660 4.570 4.650 14,258 +0.10(+2.20%)
Apr 06, 2022 4.670 4.670 4.550 4.550 8,210 -0.02(-0.44%)
Apr 05, 2022 4.640 4.650 4.570 4.570 27,900 -0.03(-0.65%)
Apr 04, 2022 4.510 4.620 4.510 4.600 16,655 +0.14(+3.14%)
Apr 01, 2022 4.460 4.470 4.430 4.460 18,026 +0.00(+0.00%)
Mar 31, 2022 4.500 4.520 4.420 4.460 39,781 -0.06(-1.33%)
Mar 30, 2022 4.790 4.790 4.480 4.520 66,451 -0.26(-5.44%)
Mar 29, 2022 4.710 4.800 4.580 4.780 54,689 +0.09(+1.92%)
Mar 28, 2022 4.690 4.760 4.620 4.690 53,096 -0.01(-0.21%)
Mar 25, 2022 4.480 4.710 4.480 4.700 228,352 +0.22(+4.91%)
Mar 24, 2022 4.400 4.480 4.400 4.480 102,749 +0.09(+2.05%)
Mar 23, 2022 4.290 4.400 4.290 4.390 77,410 +0.12(+2.81%)
Mar 22, 2022 4.200 4.340 4.160 4.270 128,165 +0.14(+3.39%)
Mar 21, 2022 4.100 4.170 4.100 4.130 34,428 +0.07(+1.72%)
Mar 18, 2022 3.950 4.100 3.950 4.060 76,156 +0.15(+3.84%)
Mar 17, 2022 3.810 3.930 3.810 3.910 44,048 +0.22(+5.96%)
Mar 16, 2022 3.610 3.710 3.570 3.690 52,395 +0.12(+3.36%)
Mar 15, 2022 3.650 3.650 3.550 3.570 104,789 -0.23(-6.05%)
Mar 14, 2022 3.980 3.980 3.790 3.800 56,636 -0.20(-5.00%)
Mar 11, 2022 3.990 4.020 3.980 4.000 34,668 -0.20(-4.76%)
Mar 10, 2022 4.200 4.200 4.130 4.200 38,395 +0.09(+2.19%)
Mar 09, 2022 4.220 4.240 4.110 4.110 54,496 -0.13(-3.07%)
Mar 08, 2022 4.150 4.270 4.120 4.240 132,890 +0.11(+2.66%)
Mar 07, 2022 3.960 4.140 3.960 4.130 177,893 +0.17(+4.29%)
Mar 04, 2022 3.950 3.960 3.930 3.960 18,820 +0.00(+0.00%)
Mar 03, 2022 3.950 3.970 3.920 3.960 10,733 +0.08(+2.06%)
Mar 02, 2022 3.890 3.950 3.870 3.880 10,026 +0.00(+0.00%)
Mar 01, 2022 3.800 3.900 3.790 3.880 42,974 +0.13(+3.47%)
Feb 28, 2022 3.740 3.760 3.740 3.750 8,146 +0.02(+0.54%)
Feb 25, 2022 3.720 3.730 3.690 3.730 12,823 +0.04(+1.08%)
Feb 24, 2022 3.910 3.910 3.690 3.690 11,309 -0.07(-1.86%)
Feb 23, 2022 3.610 3.780 3.610 3.760 16,231 +0.01(+0.27%)
Feb 22, 2022 3.800 3.830 3.750 3.750 18,262 +0.02(+0.54%)
Feb 18, 2022 3.730 0 -0.02(-0.53%)
Feb 17, 2022 3.750 3.800 3.750 3.750 119,363 +0.04(+1.08%)
Feb 16, 2022 3.680 3.720 3.680 3.710 18,920 +0.06(+1.64%)
Feb 15, 2022 3.710 3.710 3.600 3.650 39,117 -0.13(-3.44%)
Feb 14, 2022 3.820 3.820 3.760 3.780 5,192 -0.06(-1.56%)
Feb 11, 2022 3.690 3.850 3.680 3.840 70,879 +0.15(+4.07%)
Feb 10, 2022 3.560 3.730 3.560 3.690 19,752 +0.06(+1.65%)
Feb 09, 2022 3.610 3.630 3.580 3.630 34,880 +0.05(+1.40%)
Feb 08, 2022 3.590 3.600 3.550 3.580 4,926 +0.00(+0.00%)
Feb 07, 2022 3.500 3.580 3.500 3.580 4,533 +0.11(+3.17%)
Feb 04, 2022 3.320 3.490 3.320 3.470 7,279 +0.13(+3.89%)
Feb 03, 2022 3.410 3.420 3.200 3.340 66,303 -0.06(-1.76%)
Feb 02, 2022 3.380 3.430 3.380 3.400 12,615 -0.03(-0.87%)
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.