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 31, 2017 1.900 1.880 1.900 321,659 +0.00(+0.00%)
Jul 28, 2017 1.900 1.920 1.880 1.900 140,988 -0.01(-0.52%)
Jul 27, 2017 1.920 1.920 1.890 1.910 269,061 -0.03(-1.55%)
Jul 26, 2017 1.950 1.950 1.870 1.940 387,680 -0.01(-0.51%)
Jul 25, 2017 1.990 1.990 1.930 1.950 126,321 -0.04(-2.01%)
Jul 24, 2017 1.990 1.990 1.950 1.990 65,935 +0.00(+0.00%)
Jul 21, 2017 2.020 2.020 1.960 1.990 80,575 +0.00(+0.00%)
Jul 20, 2017 1.970 2.005 1.960 1.990 158,615 +0.01(+0.51%)
Jul 19, 2017 1.980 1.990 1.940 1.980 172,184 +0.03(+1.54%)
Jul 18, 2017 1.910 1.960 1.900 1.950 195,502 +0.07(+3.72%)
Jul 17, 2017 1.860 1.890 1.850 1.880 91,155 +0.04(+2.17%)
Jul 14, 2017 1.890 1.920 1.830 1.840 226,059 -0.02(-1.08%)
Jul 13, 2017 1.910 1.920 1.850 1.860 197,792 -0.04(-2.11%)
Jul 12, 2017 1.930 1.960 1.890 1.900 131,271 -0.03(-1.55%)
Jul 11, 2017 1.910 1.940 1.910 1.930 96,625 +0.01(+0.52%)
Jul 10, 2017 1.920 1.980 1.890 1.920 460,699 -0.01(-0.52%)
Jul 07, 2017 1.890 1.960 1.870 1.930 186,071 +0.04(+2.12%)
Jul 06, 2017 1.910 1.950 1.870 1.890 416,030 -0.03(-1.56%)
Jul 05, 2017 1.890 1.950 1.890 1.920 276,340 +0.02(+1.05%)
Jul 04, 2017 1.960 1.960 1.890 1.900 107,987 -0.08(-4.04%)
Jul 03, 2017 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 30, 2017 1.990 2.005 1.960 1.980 351,575 -0.01(-0.50%)
Jun 29, 2017 1.980 2.020 1.970 1.990 125,059 -0.03(-1.49%)
Jun 28, 2017 2.010 2.020 1.960 2.020 161,016 +0.01(+0.50%)
Jun 27, 2017 1.980 2.040 1.980 2.010 233,060 +0.04(+2.03%)
Jun 26, 2017 1.870 2.020 1.870 1.970 389,901 +0.05(+2.60%)
Jun 23, 2017 1.900 1.920 1.890 1.920 169,014 +0.04(+2.13%)
Jun 22, 2017 1.880 1.910 1.850 1.880 308,604 +0.01(+0.53%)
Jun 21, 2017 1.840 1.890 1.840 1.870 323,249 +0.04(+2.19%)
Jun 20, 2017 1.840 1.850 1.820 1.830 404,075 -0.01(-0.54%)
Jun 19, 2017 1.870 1.940 1.840 1.840 876,244 -0.02(-1.08%)
Jun 16, 2017 1.980 2.000 1.820 1.860 32,467,142 -0.12(-6.06%)
Jun 15, 2017 1.890 2.020 1.890 1.980 914,877 +0.08(+4.21%)
Jun 14, 2017 2.120 2.120 1.840 1.900 1,591,786 -0.20(-9.52%)
Jun 13, 2017 2.020 2.100 1.985 2.100 515,925 +0.06(+2.94%)
Jun 12, 2017 2.020 2.070 1.960 2.040 488,565 +0.04(+2.00%)
Jun 09, 2017 1.950 2.030 1.950 2.000 475,159 +0.03(+1.52%)
Jun 08, 2017 1.980 2.010 1.960 1.970 679,693 -0.03(-1.50%)
Jun 07, 2017 2.020 2.040 1.970 2.000 709,463 -0.05(-2.44%)
Jun 06, 2017 2.020 2.065 1.980 2.050 1,335,620 +0.05(+2.50%)
Jun 05, 2017 2.010 2.010 1.930 2.000 534,256 +0.02(+1.01%)
Jun 02, 2017 1.960 2.000 1.950 1.980 289,346 +0.01(+0.51%)
Jun 01, 2017 1.910 1.985 1.910 1.970 473,164 +0.03(+1.55%)
May 31, 2017 1.890 1.970 1.885 1.940 830,117 +0.07(+3.74%)
May 30, 2017 1.930 1.975 1.870 1.870 497,100 -0.07(-3.61%)
May 29, 2017 1.970 1.980 1.930 1.940 211,611 -0.04(-2.02%)
May 26, 2017 2.040 2.040 1.970 1.980 333,842 -0.03(-1.49%)
May 25, 2017 2.010 2.040 1.990 2.010 310,045 -0.03(-1.47%)
May 24, 2017 2.000 2.090 1.960 2.040 562,877 +0.03(+1.49%)
May 23, 2017 2.060 2.080 1.980 2.010 747,841 -0.02(-0.99%)
May 19, 2017 2.150 2.150 2.020 2.030 1,140,220 -0.11(-5.14%)
May 18, 2017 2.160 2.170 2.130 2.140 304,191 -0.05(-2.28%)
May 17, 2017 2.200 2.210 2.150 2.190 536,875 +0.01(+0.46%)
May 16, 2017 2.160 2.180 2.100 2.180 328,501 +0.02(+0.93%)
May 15, 2017 2.210 2.210 2.125 2.160 305,760 -0.01(-0.46%)
May 12, 2017 2.110 2.210 2.110 2.170 499,390 +0.09(+4.33%)
May 11, 2017 2.020 2.100 2.020 2.080 233,384 +0.06(+2.97%)
May 10, 2017 2.080 2.080 1.995 2.020 447,233 -0.06(-2.88%)
May 09, 2017 2.090 2.090 2.020 2.080 323,796 -0.02(-0.95%)
May 08, 2017 2.060 2.100 2.040 2.100 529,987 +0.05(+2.44%)
May 05, 2017 2.070 2.090 2.030 2.050 657,207 -0.02(-0.97%)
May 04, 2017 2.060 2.085 2.010 2.070 493,239 -0.01(-0.48%)
May 03, 2017 2.060 2.120 2.010 2.080 841,318 +0.02(+0.97%)
May 02, 2017 1.980 2.080 1.940 2.060 1,014,997 +0.08(+4.04%)
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.