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, 2021 3.820 3.840 3.770 3.770 23,696 -0.07(-1.82%)
Apr 29, 2021 3.840 3.890 3.800 3.840 41,589 +0.06(+1.59%)
Apr 28, 2021 3.850 3.850 3.720 3.780 41,488 -0.07(-1.82%)
Apr 27, 2021 3.880 3.880 3.850 3.850 14,537 -0.03(-0.77%)
Apr 26, 2021 3.870 3.890 3.850 3.880 15,546 -0.02(-0.51%)
Apr 23, 2021 3.900 3.910 3.850 3.900 17,016 +0.04(+1.04%)
Apr 22, 2021 3.900 3.920 3.850 3.860 14,602 -0.06(-1.53%)
Apr 21, 2021 3.900 3.920 3.870 3.920 24,853 +0.04(+1.03%)
Apr 20, 2021 3.830 3.880 3.800 3.880 67,932 +0.04(+1.04%)
Apr 19, 2021 3.700 3.850 3.670 3.840 52,959 +0.11(+2.95%)
Apr 16, 2021 3.810 3.810 3.730 3.730 99,645 -0.03(-0.80%)
Apr 15, 2021 3.700 3.790 3.700 3.760 25,418 +0.10(+2.73%)
Apr 14, 2021 3.670 3.690 3.650 3.660 20,648 +0.00(+0.00%)
Apr 13, 2021 3.650 3.660 3.600 3.660 32,853 +0.08(+2.23%)
Apr 12, 2021 3.700 3.720 3.560 3.580 47,049 -0.17(-4.53%)
Apr 09, 2021 3.740 3.810 3.710 3.750 29,755 -0.11(-2.85%)
Apr 08, 2021 3.760 3.860 3.760 3.860 71,055 +0.15(+4.04%)
Apr 07, 2021 3.640 3.760 3.590 3.710 83,226 +0.12(+3.34%)
Apr 06, 2021 3.630 3.630 3.590 3.590 22,311 +0.01(+0.28%)
Apr 05, 2021 3.670 3.670 3.560 3.580 38,779 -0.06(-1.65%)
Apr 01, 2021 3.640 3.640 3.640 0 +0.26(+7.69%)
Mar 31, 2021 3.430 3.450 3.360 3.380 40,469 +0.06(+1.81%)
Mar 30, 2021 3.260 3.380 3.250 3.320 65,967 +0.03(+0.91%)
Mar 29, 2021 3.330 3.330 3.210 3.290 50,269 -0.04(-1.20%)
Mar 26, 2021 3.370 3.440 3.320 3.330 22,711 +0.00(+0.00%)
Mar 25, 2021 3.340 3.370 3.300 3.330 30,968 +0.04(+1.22%)
Mar 24, 2021 3.400 3.400 3.280 3.290 61,344 -0.22(-6.27%)
Mar 23, 2021 3.560 3.560 3.460 3.510 60,497 -0.08(-2.23%)
Mar 22, 2021 3.770 3.770 3.560 3.590 219,830 -0.31(-7.95%)
Mar 19, 2021 3.860 3.900 3.780 3.900 956,075 +0.04(+1.04%)
Mar 18, 2021 4.010 4.010 3.840 3.860 59,381 -0.14(-3.50%)
Mar 17, 2021 3.860 4.080 3.860 4.000 185,445 +0.09(+2.30%)
Mar 16, 2021 3.860 3.940 3.860 3.910 82,725 -0.03(-0.76%)
Mar 15, 2021 3.690 3.950 3.690 3.940 372,148 +0.48(+13.87%)
Mar 12, 2021 3.470 3.490 3.410 3.460 39,079 -0.12(-3.35%)
Mar 11, 2021 3.430 3.590 3.430 3.580 163,412 +0.32(+9.82%)
Mar 10, 2021 3.550 3.550 3.230 3.260 128,465 -0.37(-10.19%)
Mar 09, 2021 3.750 3.750 3.550 3.630 23,629 -0.01(-0.27%)
Mar 08, 2021 3.880 3.880 3.590 3.640 143,569 -0.15(-3.96%)
Mar 05, 2021 3.540 3.800 3.540 3.790 266,566 +0.30(+8.60%)
Mar 04, 2021 3.580 3.670 3.490 3.490 235,159 -0.12(-3.32%)
Mar 03, 2021 3.510 3.640 3.440 3.610 362,779 +0.47(+14.97%)
Mar 02, 2021 2.980 3.170 2.980 3.140 70,635 +0.18(+6.08%)
Mar 01, 2021 3.060 3.080 2.910 2.960 164,651 -0.13(-4.21%)
Feb 26, 2021 3.370 3.370 3.080 3.090 239,427 -0.35(-10.17%)
Feb 25, 2021 3.440 3.490 3.380 3.440 143,138 +0.05(+1.47%)
Feb 24, 2021 3.700 3.700 3.350 3.390 316,138 -0.51(-13.08%)
Feb 23, 2021 3.890 3.930 3.780 3.900 63,477 -0.05(-1.27%)
Feb 22, 2021 3.790 3.970 3.750 3.950 309,552 +0.40(+11.27%)
Feb 19, 2021 3.600 3.620 3.510 3.550 117,159 -0.07(-1.93%)
Feb 18, 2021 3.780 3.790 3.590 3.620 216,887 -0.26(-6.70%)
Feb 17, 2021 3.680 3.900 3.680 3.880 420,588 +0.17(+4.58%)
Feb 16, 2021 3.650 3.830 3.610 3.710 291,154 +0.27(+7.85%)
Feb 12, 2021 3.440 3.440 3.440 0 -0.06(-1.71%)
Feb 11, 2021 3.290 3.520 3.290 3.500 216,803 +0.39(+12.54%)
Feb 10, 2021 2.960 3.120 2.960 3.110 201,639 +0.24(+8.36%)
Feb 09, 2021 2.850 2.880 2.830 2.870 43,221 +0.03(+1.06%)
Feb 08, 2021 2.680 2.840 2.680 2.840 133,347 +0.18(+6.77%)
Feb 05, 2021 2.580 2.690 2.580 2.660 23,489 +0.02(+0.76%)
Feb 04, 2021 2.670 2.670 2.580 2.640 101,913 -0.05(-1.86%)
Feb 03, 2021 2.700 2.740 2.690 2.690 20,861 -0.03(-1.10%)
Feb 02, 2021 2.710 2.780 2.700 2.720 151,847 -0.04(-1.45%)
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.