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 30, 2013 2.760 2.860 2.670 2.860 177,171 +0.05(+1.78%)
Apr 29, 2013 2.760 2.880 2.730 2.810 154,415 +0.05(+1.81%)
Apr 26, 2013 2.850 2.870 2.720 2.760 210,521 -0.11(-3.83%)
Apr 25, 2013 2.960 3.000 2.770 2.870 316,541 +0.00(+0.00%)
Apr 24, 2013 2.860 2.880 2.810 2.870 294,104 +0.05(+1.77%)
Apr 23, 2013 2.810 2.980 2.780 2.820 179,729 -0.06(-2.08%)
Apr 22, 2013 3.030 3.080 2.825 2.880 188,344 -0.14(-4.64%)
Apr 19, 2013 3.000 3.090 2.950 3.020 90,021 -0.02(-0.66%)
Apr 18, 2013 2.970 3.060 2.840 3.040 191,609 +0.07(+2.36%)
Apr 17, 2013 2.770 2.970 2.760 2.970 549,364 +0.15(+5.32%)
Apr 16, 2013 2.950 3.080 2.700 2.820 268,891 +0.00(+0.00%)
Apr 15, 2013 2.650 3.090 2.650 2.820 530,628 -0.22(-7.24%)
Apr 12, 2013 3.130 3.160 2.820 3.040 412,323 -0.17(-5.30%)
Apr 11, 2013 3.280 3.350 3.190 3.210 101,497 -0.05(-1.53%)
Apr 10, 2013 3.300 3.340 3.210 3.260 141,452 -0.07(-2.10%)
Apr 09, 2013 3.310 3.400 3.300 3.330 143,855 +0.02(+0.60%)
Apr 08, 2013 3.390 3.430 3.300 3.310 102,830 -0.09(-2.65%)
Apr 05, 2013 3.230 3.540 3.220 3.400 249,452 +0.20(+6.25%)
Apr 04, 2013 3.060 3.330 3.040 3.200 245,888 +0.18(+5.96%)
Apr 03, 2013 3.270 3.310 3.000 3.020 366,453 -0.22(-6.79%)
Apr 02, 2013 3.300 3.360 3.210 3.240 351,992 -0.09(-2.70%)
Apr 01, 2013 3.210 3.390 3.210 3.330 364,083 -0.51(-13.28%)
Mar 28, 2013 3.840 3.840 3.840 0 +0.06(+1.59%)
Mar 27, 2013 3.710 3.820 3.710 3.780 143,968 +0.06(+1.61%)
Mar 26, 2013 3.650 3.780 3.620 3.720 70,619 +0.02(+0.54%)
Mar 25, 2013 3.700 3.750 3.620 3.700 54,759 -0.05(-1.33%)
Mar 22, 2013 3.860 3.880 3.750 3.750 54,806 -0.12(-3.10%)
Mar 21, 2013 3.780 3.920 3.750 3.870 317,144 +0.07(+1.84%)
Mar 20, 2013 3.920 3.930 3.770 3.800 161,841 -0.15(-3.80%)
Mar 19, 2013 3.900 3.960 3.820 3.950 193,827 +0.02(+0.51%)
Mar 18, 2013 3.820 4.000 3.810 3.930 365,739 +0.23(+6.22%)
Mar 15, 2013 3.660 3.780 3.640 3.700 1,335,322 +0.08(+2.21%)
Mar 14, 2013 3.430 3.700 3.430 3.620 196,347 +0.15(+4.32%)
Mar 13, 2013 3.590 3.620 3.460 3.470 167,427 -0.20(-5.45%)
Mar 12, 2013 3.550 3.690 3.520 3.670 134,531 +0.17(+4.86%)
Mar 11, 2013 3.650 3.670 3.480 3.500 227,096 -0.07(-1.96%)
Mar 08, 2013 3.500 3.670 3.420 3.570 143,787 +0.03(+0.85%)
Mar 07, 2013 3.400 3.600 3.400 3.540 169,136 +0.12(+3.51%)
Mar 06, 2013 3.110 3.430 3.080 3.420 347,619 +0.27(+8.57%)
Mar 05, 2013 3.100 3.150 3.060 3.150 132,329 +0.09(+2.94%)
Mar 04, 2013 3.130 3.130 3.010 3.060 161,024 -0.06(-1.92%)
Mar 01, 2013 3.120 3.160 3.080 3.120 90,463 +0.01(+0.32%)
Feb 28, 2013 3.180 3.160 3.100 3.110 115,787 -0.09(-2.81%)
Feb 27, 2013 3.290 3.290 3.180 3.200 86,659 -0.11(-3.32%)
Feb 26, 2013 3.300 3.360 3.220 3.310 133,254 +0.11(+3.44%)
Feb 22, 2013 3.260 3.270 3.170 3.200 82,687 -0.02(-0.62%)
Feb 21, 2013 3.220 3.300 3.130 3.220 131,907 +0.00(+0.00%)
Feb 20, 2013 3.250 3.250 3.110 3.220 340,880 -0.09(-2.72%)
Feb 19, 2013 3.200 3.340 3.100 3.310 167,423 +0.13(+4.09%)
Feb 15, 2013 3.180 3.180 3.180 0 -0.13(-3.93%)
Feb 14, 2013 3.290 3.360 3.280 3.310 108,612 +0.00(+0.00%)
Feb 13, 2013 3.360 3.450 3.230 3.310 154,162 -0.06(-1.78%)
Feb 12, 2013 3.400 3.480 3.350 3.370 139,211 -0.05(-1.46%)
Feb 11, 2013 3.380 3.430 3.330 3.420 94,080 +0.03(+0.88%)
Feb 08, 2013 3.440 3.450 3.370 3.390 51,855 -0.07(-2.02%)
Feb 07, 2013 3.370 3.490 3.355 3.460 130,359 +0.06(+1.76%)
Feb 06, 2013 3.370 3.460 3.360 3.400 83,884 -0.05(-1.45%)
Feb 04, 2013 3.460 3.520 3.430 3.450 87,242 -0.04(-1.15%)
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.