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 (%)
Jul 29, 2011 3.640 3.640 3.580 3.620 255,400 +0.08(+2.26%)
Jul 28, 2011 3.510 3.590 3.410 3.540 198,586 +0.04(+1.14%)
Jul 27, 2011 3.660 3.710 3.490 3.500 198,612 -0.16(-4.37%)
Jul 26, 2011 3.810 3.810 3.660 3.660 155,315 -0.12(-3.17%)
Jul 25, 2011 3.950 3.990 3.780 3.780 141,234 -0.10(-2.58%)
Jul 22, 2011 3.770 3.910 3.860 3.880 220,230 +0.08(+2.11%)
Jul 21, 2011 3.970 4.020 3.720 3.800 203,918 -0.16(-4.04%)
Jul 20, 2011 4.070 4.070 3.940 3.960 143,141 -0.13(-3.18%)
Jul 19, 2011 4.120 4.170 4.030 4.090 330,461 -0.03(-0.73%)
Jul 18, 2011 4.050 4.140 3.930 4.120 250,033 +0.11(+2.74%)
Jul 15, 2011 4.030 4.050 3.990 4.010 228,988 +0.01(+0.25%)
Jul 14, 2011 4.040 4.070 3.970 4.000 202,133 +0.02(+0.50%)
Jul 13, 2011 4.040 4.130 3.960 3.980 383,173 -0.08(-1.97%)
Jul 12, 2011 4.000 4.080 3.940 4.060 182,836 -0.02(-0.49%)
Jul 11, 2011 4.040 4.120 3.930 4.080 146,482 -0.02(-0.49%)
Jul 08, 2011 4.130 4.150 4.010 4.100 187,527 -0.03(-0.73%)
Jul 07, 2011 4.110 4.210 3.990 4.130 174,406 +0.02(+0.49%)
Jul 06, 2011 4.000 4.130 3.930 4.110 192,611 +0.20(+5.12%)
Jul 05, 2011 3.770 4.000 3.730 3.910 315,515 +0.10(+2.62%)
Jul 04, 2011 3.810 3.880 3.730 3.810 50,035 +0.05(+1.33%)
Jun 30, 2011 3.550 3.790 3.530 3.760 267,013 +0.16(+4.44%)
Jun 29, 2011 3.690 3.710 3.350 3.600 723,415 -0.02(-0.55%)
Jun 28, 2011 3.740 3.870 3.600 3.620 331,886 -0.09(-2.43%)
Jun 27, 2011 3.700 3.840 3.650 3.710 437,396 +0.01(+0.27%)
Jun 24, 2011 3.600 3.740 3.570 3.700 331,130 +0.09(+2.49%)
Jun 23, 2011 3.650 3.700 3.570 3.610 309,826 -0.06(-1.63%)
Jun 22, 2011 3.760 3.840 3.650 3.670 368,321 +0.03(+0.82%)
Jun 21, 2011 3.660 3.700 3.560 3.640 479,551 +0.05(+1.39%)
Jun 20, 2011 3.600 3.660 3.590 3.590 731,426 +0.02(+0.56%)
Jun 17, 2011 3.540 3.930 3.540 3.570 3,720,388 +0.00(+0.00%)
Jun 16, 2011 3.470 3.690 3.470 3.570 1,072,303 +0.12(+3.48%)
Jun 15, 2011 3.820 3.860 3.360 3.450 706,647 -0.32(-8.49%)
Jun 14, 2011 3.420 3.830 3.410 3.770 893,559 +0.30(+8.65%)
Jun 13, 2011 4.110 4.120 3.300 3.470 1,783,359 -0.75(-17.77%)
Jun 10, 2011 4.010 4.240 3.970 4.220 341,723 +0.14(+3.43%)
Jun 09, 2011 3.870 4.150 3.870 4.080 307,186 +0.00(+0.00%)
Jun 08, 2011 4.040 4.120 3.710 4.080 382,909 -0.06(-1.45%)
Jun 07, 2011 4.190 4.270 4.090 4.140 152,569 -0.06(-1.43%)
Jun 06, 2011 4.230 4.420 3.920 4.200 392,444 -0.07(-1.64%)
Jun 03, 2011 4.470 4.500 4.250 4.270 100,865 -0.32(-6.97%)
May 24, 2011 4.540 4.640 4.540 4.590 172,437 -0.04(-0.86%)
May 20, 2011 4.390 4.700 4.350 4.630 467,917 +0.17(+3.81%)
May 19, 2011 4.430 4.500 4.360 4.460 285,876 +0.03(+0.68%)
May 18, 2011 4.460 4.520 4.400 4.430 297,979 +0.03(+0.68%)
May 17, 2011 4.440 4.450 4.330 4.400 115,822 -0.07(-1.57%)
May 16, 2011 4.270 4.480 4.270 4.470 410,610 +0.09(+2.05%)
May 13, 2011 4.360 4.520 4.210 4.380 226,911 +0.02(+0.46%)
May 12, 2011 4.370 4.420 4.100 4.360 473,369 -0.01(-0.23%)
May 11, 2011 4.560 4.560 4.250 4.370 240,119 -0.20(-4.38%)
May 10, 2011 4.580 4.630 4.100 4.570 151,545 -0.06(-1.30%)
May 09, 2011 4.700 4.700 4.550 4.630 358,238 +0.05(+1.09%)
May 06, 2011 4.420 4.710 4.420 4.580 841,966 +0.28(+6.51%)
May 05, 2011 4.420 4.570 4.290 4.300 715,434 -0.26(-5.70%)
May 04, 2011 4.320 4.600 4.320 4.560 667,083 +0.28(+6.54%)
May 03, 2011 4.530 4.600 4.140 4.280 355,183 -0.30(-6.55%)
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.