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 (%)
Dec 31, 2020 1.820 1.820 1.820 0 -0.03(-1.62%)
Dec 30, 2020 1.870 1.870 1.840 1.850 8,803 +0.00(+0.00%)
Dec 29, 2020 1.860 1.910 1.820 1.850 89,087 +0.00(+0.00%)
Dec 24, 2020 1.850 1.850 1.850 0 -0.03(-1.60%)
Dec 23, 2020 1.880 1.910 1.880 1.880 26,916 -0.02(-1.05%)
Dec 22, 2020 1.920 1.960 1.890 1.900 16,102 -0.07(-3.55%)
Dec 21, 2020 1.950 1.980 1.950 1.970 65,010 +0.01(+0.51%)
Dec 18, 2020 1.960 1.980 1.930 1.960 195,869 +0.00(+0.00%)
Dec 17, 2020 1.930 1.960 1.920 1.960 31,960 +0.06(+3.16%)
Dec 16, 2020 1.850 1.910 1.850 1.900 6,326 +0.00(+0.00%)
Dec 15, 2020 1.920 1.920 1.870 1.900 17,869 +0.05(+2.70%)
Dec 14, 2020 1.900 1.900 1.800 1.850 28,510 -0.03(-1.60%)
Dec 11, 2020 1.900 1.910 1.850 1.880 80,157 -0.05(-2.59%)
Dec 10, 2020 1.970 1.970 1.920 1.930 14,389 -0.04(-2.03%)
Dec 09, 2020 1.950 1.970 1.910 1.970 65,658 -0.01(-0.51%)
Dec 08, 2020 1.950 1.990 1.930 1.980 107,146 +0.04(+2.06%)
Dec 07, 2020 1.860 1.950 1.840 1.940 84,210 +0.09(+4.86%)
Dec 04, 2020 1.870 1.880 1.830 1.850 43,150 -0.03(-1.60%)
Dec 03, 2020 1.900 1.900 1.860 1.880 23,630 -0.02(-1.05%)
Dec 02, 2020 1.910 1.910 1.850 1.900 14,058 -0.02(-1.04%)
Dec 01, 2020 1.920 1.950 1.900 1.920 68,932 +0.10(+5.49%)
Nov 30, 2020 1.760 1.830 1.760 1.820 40,637 +0.02(+1.11%)
Nov 27, 2020 1.730 1.860 1.730 1.800 41,121 -0.02(-1.10%)
Nov 26, 2020 1.800 1.830 1.790 1.820 48,759 +0.08(+4.60%)
Nov 25, 2020 1.860 1.860 1.740 1.740 174,552 -0.17(-8.90%)
Nov 24, 2020 1.940 1.940 1.860 1.910 82,505 -0.03(-1.55%)
Nov 23, 2020 1.960 1.980 1.890 1.940 188,222 +0.02(+1.04%)
Nov 20, 2020 1.920 1.920 1.910 1.920 6,633 +0.02(+1.05%)
Nov 19, 2020 1.920 1.920 1.900 1.900 12,540 -0.04(-2.06%)
Nov 18, 2020 1.910 1.980 1.880 1.940 142,221 +0.04(+2.11%)
Nov 17, 2020 1.930 1.930 1.880 1.900 17,759 -0.02(-1.04%)
Nov 16, 2020 1.900 1.960 1.890 1.920 50,933 +0.03(+1.59%)
Nov 13, 2020 1.990 1.990 1.850 1.890 221,018 -0.10(-5.03%)
Nov 12, 2020 1.860 2.000 1.860 1.990 234,644 +0.14(+7.57%)
Nov 11, 2020 1.750 1.850 1.750 1.850 112,821 +0.07(+3.93%)
Nov 10, 2020 1.810 1.810 1.730 1.780 42,583 -0.02(-1.11%)
Nov 09, 2020 1.810 1.810 1.750 1.800 91,312 -0.02(-1.10%)
Nov 06, 2020 1.770 1.820 1.770 1.820 21,694 -0.02(-1.09%)
Nov 05, 2020 1.730 1.840 1.730 1.840 75,889 +0.11(+6.36%)
Nov 04, 2020 1.770 1.770 1.730 1.730 52,894 -0.04(-2.26%)
Nov 03, 2020 1.710 1.770 1.710 1.770 54,680 +0.07(+4.12%)
Nov 02, 2020 1.600 1.710 1.600 1.700 63,818 +0.09(+5.59%)
Oct 30, 2020 1.570 1.640 1.570 1.610 25,427 +0.00(+0.00%)
Oct 29, 2020 1.590 1.610 1.590 1.610 15,250 +0.05(+3.21%)
Oct 28, 2020 1.600 1.600 1.540 1.560 98,411 -0.07(-4.29%)
Oct 27, 2020 1.640 1.640 1.600 1.630 10,200 +0.02(+1.24%)
Oct 26, 2020 1.670 1.670 1.610 1.610 7,643 -0.01(-0.62%)
Oct 23, 2020 1.650 1.650 1.610 1.620 19,166 -0.07(-4.14%)
Oct 22, 2020 1.670 1.690 1.630 1.690 54,209 +0.00(+0.00%)
Oct 21, 2020 1.610 1.690 1.610 1.690 208,162 +0.18(+11.92%)
Oct 20, 2020 1.520 1.540 1.510 1.510 19,505 -0.01(-0.66%)
Oct 19, 2020 1.560 1.560 1.520 1.520 19,543 -0.04(-2.56%)
Oct 16, 2020 1.600 1.600 1.530 1.560 15,971 +0.03(+1.96%)
Oct 15, 2020 1.570 1.580 1.520 1.530 12,066 -0.03(-1.92%)
Oct 14, 2020 1.580 1.600 1.550 1.560 62,007 +0.00(+0.00%)
Oct 13, 2020 1.550 1.580 1.530 1.560 41,795 +0.04(+2.63%)
Oct 09, 2020 1.520 1.520 1.520 0 +0.01(+0.66%)
Oct 08, 2020 1.510 1.520 1.510 1.510 11,858 +0.03(+2.03%)
Oct 07, 2020 1.500 1.500 1.480 1.480 21,358 -0.01(-0.67%)
Oct 06, 2020 1.540 1.540 1.490 1.490 51,805 -0.04(-2.61%)
Oct 05, 2020 1.550 1.550 1.510 1.530 105,432 -0.03(-1.92%)
Oct 02, 2020 1.550 1.570 1.550 1.560 3,915 +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.