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 30, 2011 2.440 2.670 2.480 2.560 217,261 +0.08(+3.23%)
Dec 29, 2011 2.320 2.580 2.210 2.480 133,728 +0.19(+8.30%)
Dec 28, 2011 2.270 2.350 2.270 2.290 179,451 +0.01(+0.44%)
Dec 23, 2011 2.180 2.280 2.280 2.280 173,759 -0.07(-2.98%)
Dec 21, 2011 2.320 2.440 2.260 2.350 190,505 -0.06(-2.49%)
Dec 20, 2011 2.100 2.410 2.100 2.410 528,882 +0.35(+16.99%)
Dec 19, 2011 2.190 2.190 2.030 2.060 392,111 +0.01(+0.49%)
Dec 16, 2011 2.370 2.530 1.960 2.050 1,755,711 -0.37(-15.29%)
Dec 15, 2011 2.210 2.530 2.210 2.420 366,536 +0.22(+10.00%)
Dec 14, 2011 2.450 2.520 1.910 2.200 339,616 -0.26(-10.57%)
Dec 13, 2011 2.630 2.700 2.400 2.460 191,291 -0.08(-3.15%)
Dec 12, 2011 2.820 2.820 2.490 2.540 206,981 -0.25(-8.96%)
Dec 09, 2011 2.710 2.800 2.710 2.790 82,950 +0.11(+4.10%)
Dec 08, 2011 2.780 2.800 2.660 2.680 119,623 -0.17(-5.96%)
Dec 07, 2011 2.890 2.900 2.740 2.850 88,488 +0.00(+0.00%)
Dec 06, 2011 2.830 2.880 2.750 2.850 95,492 +0.02(+0.71%)
Dec 05, 2011 2.790 2.980 2.730 2.830 80,461 +0.01(+0.35%)
Dec 02, 2011 2.970 2.970 2.780 2.820 72,561 -0.13(-4.41%)
Dec 01, 2011 2.860 2.980 2.850 2.950 84,842 +0.13(+4.61%)
Nov 30, 2011 2.800 2.890 2.780 2.820 135,800 +0.07(+2.55%)
Nov 29, 2011 2.840 2.840 2.710 2.750 82,163 -0.07(-2.48%)
Nov 28, 2011 2.920 3.050 2.820 2.820 85,863 -0.06(-2.08%)
Nov 25, 2011 2.810 2.990 2.810 2.880 45,469 +0.02(+0.70%)
Nov 24, 2011 2.980 2.980 2.860 2.860 8,309 +0.03(+1.06%)
Nov 23, 2011 3.000 3.000 2.800 2.830 108,324 -0.17(-5.67%)
Nov 22, 2011 2.970 3.080 2.920 3.000 73,452 +0.01(+0.33%)
Nov 21, 2011 3.000 3.140 2.880 2.990 178,222 -0.06(-1.97%)
Nov 18, 2011 3.030 3.150 3.030 3.050 117,031 -0.03(-0.97%)
Nov 17, 2011 3.250 3.300 3.020 3.080 123,793 -0.23(-6.95%)
Nov 16, 2011 3.330 3.450 3.200 3.310 92,774 -0.10(-2.93%)
Nov 15, 2011 3.380 3.420 3.300 3.410 67,647 +0.06(+1.79%)
Nov 14, 2011 3.290 3.440 3.220 3.350 37,364 -0.01(-0.30%)
Nov 11, 2011 3.250 3.420 3.250 3.360 52,232 +0.07(+2.13%)
Nov 10, 2011 3.280 3.350 3.200 3.290 108,430 -0.02(-0.60%)
Nov 09, 2011 3.430 3.480 3.300 3.310 158,390 -0.11(-3.22%)
Nov 08, 2011 3.450 3.550 3.350 3.420 177,361 +0.08(+2.40%)
Nov 07, 2011 3.200 3.450 3.200 3.340 151,680 +0.07(+2.14%)
Nov 04, 2011 3.110 3.300 3.110 3.270 60,981 +0.00(+0.00%)
Nov 03, 2011 3.240 3.310 3.190 3.270 95,277 +0.10(+3.15%)
Nov 02, 2011 3.230 3.250 3.100 3.170 98,716 -0.06(-1.86%)
Nov 01, 2011 2.900 3.270 2.900 3.230 229,770 +0.22(+7.31%)
Oct 31, 2011 3.100 3.150 3.010 3.010 156,495 -0.11(-3.53%)
Oct 28, 2011 3.190 3.190 3.010 3.120 169,248 -0.07(-2.19%)
Oct 27, 2011 3.350 3.350 3.150 3.190 147,729 -0.08(-2.45%)
Oct 26, 2011 3.480 3.480 3.260 3.270 203,163 -0.06(-1.80%)
Oct 25, 2011 3.200 3.350 3.080 3.330 180,554 +0.13(+4.06%)
Oct 24, 2011 3.000 3.200 2.920 3.200 243,746 +0.20(+6.67%)
Oct 21, 2011 3.100 3.170 2.990 3.000 129,837 -0.01(-0.33%)
Oct 20, 2011 3.140 3.160 3.000 3.010 102,324 -0.10(-3.22%)
Oct 19, 2011 3.150 3.150 3.020 3.110 133,216 -0.06(-1.89%)
Oct 18, 2011 3.160 3.250 2.960 3.170 171,885 +0.00(+0.00%)
Oct 17, 2011 3.370 3.370 3.090 3.170 210,444 -0.24(-7.04%)
Oct 14, 2011 3.260 3.450 3.220 3.410 129,912 +0.13(+3.96%)
Oct 13, 2011 3.350 3.350 3.210 3.280 133,289 -0.07(-2.09%)
Oct 12, 2011 3.250 3.480 3.250 3.350 192,516 +0.07(+2.13%)
Oct 11, 2011 3.200 3.310 3.080 3.280 296,410 +0.13(+4.13%)
Oct 07, 2011 3.100 3.310 3.010 3.150 335,225 +0.20(+6.78%)
Oct 06, 2011 2.980 2.980 2.840 2.950 74,320 +0.07(+2.43%)
Oct 05, 2011 2.710 2.880 2.690 2.880 210,733 +0.13(+4.73%)
Oct 04, 2011 2.640 2.970 2.550 2.750 401,461 +0.12(+4.56%)
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.