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 (%)
Oct 31, 2013 2.950 2.970 2.800 2.800 416,242 -0.21(-6.98%)
Oct 30, 2013 3.040 3.080 2.880 3.010 223,340 +0.03(+1.01%)
Oct 29, 2013 3.050 3.090 2.950 2.980 236,544 -0.07(-2.30%)
Oct 28, 2013 3.000 3.090 2.970 3.050 216,504 +0.08(+2.69%)
Oct 25, 2013 3.000 3.060 2.930 2.970 261,545 -0.05(-1.66%)
Oct 24, 2013 3.020 3.030 2.950 3.020 246,696 +0.10(+3.42%)
Oct 23, 2013 3.010 3.030 2.910 2.920 172,979 -0.13(-4.26%)
Oct 22, 2013 3.030 3.110 3.000 3.050 319,580 +0.07(+2.35%)
Oct 21, 2013 2.810 2.980 2.810 2.980 161,924 +0.17(+6.05%)
Oct 18, 2013 2.820 2.870 2.810 2.810 63,417 -0.02(-0.71%)
Oct 17, 2013 2.860 2.890 2.770 2.830 259,324 +0.08(+2.91%)
Oct 16, 2013 2.810 2.850 2.720 2.750 74,361 -0.03(-1.08%)
Oct 15, 2013 2.670 2.780 2.650 2.780 218,179 +0.08(+2.96%)
Oct 11, 2013 2.700 2.700 2.700 0 -0.14(-4.93%)
Oct 10, 2013 2.810 2.910 2.810 2.840 128,811 +0.01(+0.35%)
Oct 09, 2013 2.850 2.920 2.750 2.830 242,453 -0.04(-1.39%)
Oct 08, 2013 2.910 3.020 2.870 2.870 155,429 -0.09(-3.04%)
Oct 07, 2013 2.890 2.970 2.870 2.960 111,653 +0.09(+3.14%)
Oct 04, 2013 2.900 2.930 2.780 2.870 215,875 -0.07(-2.38%)
Oct 03, 2013 2.880 2.940 2.840 2.940 119,736 +0.03(+1.03%)
Oct 02, 2013 2.870 2.970 2.865 2.910 224,467 +0.05(+1.75%)
Oct 01, 2013 2.890 2.890 2.810 2.860 188,079 -0.11(-3.70%)
Sep 27, 2013 3.050 3.120 2.960 2.970 208,514 -0.03(-1.00%)
Sep 26, 2013 3.110 3.200 2.930 3.000 270,437 -0.15(-4.76%)
Sep 25, 2013 2.900 3.200 2.900 3.150 634,908 +0.26(+9.00%)
Sep 24, 2013 2.790 3.000 2.750 2.890 390,612 +0.05(+1.76%)
Sep 23, 2013 2.880 2.960 2.810 2.840 607,161 +0.04(+1.43%)
Sep 20, 2013 3.040 3.090 2.800 2.800 988,184 -0.27(-8.79%)
Sep 19, 2013 3.290 3.290 3.070 3.070 665,209 -0.28(-8.36%)
Sep 18, 2013 2.970 3.390 2.930 3.350 645,102 +0.31(+10.20%)
Sep 17, 2013 3.050 3.120 3.000 3.040 914,890 +0.00(+0.00%)
Sep 16, 2013 2.970 3.160 2.960 3.040 2,354,910 -0.28(-8.43%)
Sep 13, 2013 3.250 3.420 3.240 3.320 544,226 +0.03(+0.91%)
Sep 12, 2013 3.490 3.510 3.270 3.290 578,281 -0.30(-8.36%)
Sep 11, 2013 3.610 3.650 3.470 3.590 281,017 -0.08(-2.18%)
Sep 10, 2013 3.710 3.750 3.590 3.670 527,421 -0.13(-3.42%)
Sep 09, 2013 3.700 3.910 3.650 3.800 438,308 +0.05(+1.33%)
Sep 06, 2013 3.620 3.805 3.620 3.750 155,821 +0.14(+3.88%)
Sep 05, 2013 3.740 3.790 3.500 3.610 531,186 -0.09(-2.43%)
Sep 04, 2013 3.720 3.770 3.620 3.700 451,430 -0.06(-1.60%)
Sep 03, 2013 3.890 3.890 3.660 3.760 682,647 -0.16(-4.08%)
Aug 30, 2013 3.920 3.920 3.920 0 -0.04(-1.01%)
Aug 29, 2013 3.620 4.100 3.560 3.960 3,424,387 +0.41(+11.55%)
Aug 28, 2013 3.440 3.650 3.410 3.550 396,175 +0.13(+3.80%)
Aug 27, 2013 3.610 3.650 3.360 3.420 431,931 -0.14(-3.93%)
Aug 26, 2013 3.520 3.600 3.460 3.560 275,600 +0.05(+1.42%)
Aug 23, 2013 3.450 3.540 3.420 3.510 306,404 +0.08(+2.33%)
Aug 22, 2013 3.280 3.500 3.260 3.430 481,913 +0.20(+6.19%)
Aug 21, 2013 3.160 3.300 3.150 3.230 148,518 +0.02(+0.62%)
Aug 20, 2013 3.140 3.310 3.110 3.210 281,460 +0.10(+3.22%)
Aug 19, 2013 3.260 3.260 3.040 3.110 329,653 -0.15(-4.60%)
Aug 16, 2013 3.480 3.480 3.240 3.260 308,966 -0.30(-8.43%)
Aug 15, 2013 3.490 3.580 3.230 3.560 679,391 -0.02(-0.56%)
Aug 14, 2013 3.390 3.660 3.360 3.580 595,038 +0.18(+5.29%)
Aug 13, 2013 3.200 3.485 3.160 3.400 559,099 +0.18(+5.59%)
Aug 12, 2013 2.940 3.390 2.940 3.220 597,101 +0.29(+9.90%)
Aug 09, 2013 2.740 2.930 2.650 2.930 394,946 +0.21(+7.72%)
Aug 08, 2013 2.690 2.720 2.540 2.720 288,587 +0.07(+2.64%)
Aug 07, 2013 2.590 2.690 2.590 2.650 73,561 +0.08(+3.11%)
Aug 06, 2013 2.680 2.680 2.560 2.570 142,569 -0.08(-3.02%)
Aug 02, 2013 2.650 2.650 2.650 0 +0.05(+1.92%)
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.