Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Gold International Resources Corp Ltd (TSX: CGG )

9.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 2.750 2.760 2.600 2.620 342,652 -0.10(-3.68%)
Jan 30, 2017 2.560 2.750 2.550 2.720 449,460 +0.16(+6.25%)
Jan 27, 2017 2.490 2.570 2.490 2.560 230,382 +0.05(+1.99%)
Jan 26, 2017 2.550 2.580 2.485 2.510 297,780 -0.10(-3.83%)
Jan 25, 2017 2.550 2.610 2.540 2.610 164,112 +0.02(+0.77%)
Jan 24, 2017 2.580 2.650 2.530 2.590 301,107 +0.00(+0.00%)
Jan 23, 2017 2.600 2.640 2.550 2.590 215,652 -0.02(-0.77%)
Jan 20, 2017 2.540 2.660 2.520 2.610 294,098 +0.07(+2.76%)
Jan 19, 2017 2.480 2.585 2.460 2.540 255,944 +0.03(+1.20%)
Jan 18, 2017 2.540 2.600 2.490 2.510 325,785 -0.04(-1.57%)
Jan 17, 2017 2.560 2.590 2.500 2.550 258,895 +0.05(+2.00%)
Jan 16, 2017 2.520 2.520 2.480 2.500 30,611 -0.02(-0.79%)
Jan 13, 2017 2.480 2.540 2.440 2.520 186,979 +0.04(+1.61%)
Jan 12, 2017 2.620 2.620 2.470 2.480 295,599 -0.07(-2.75%)
Jan 11, 2017 2.500 2.590 2.430 2.550 592,374 +0.03(+1.19%)
Jan 10, 2017 2.490 2.590 2.440 2.520 560,269 +0.04(+1.61%)
Jan 09, 2017 2.360 2.700 2.350 2.480 1,499,125 +0.16(+6.90%)
Jan 06, 2017 2.350 2.400 2.200 2.320 856,288 -0.10(-4.13%)
Jan 05, 2017 2.280 2.450 2.280 2.420 684,574 +0.19(+8.52%)
Jan 04, 2017 2.150 2.260 2.110 2.230 713,250 +0.10(+4.69%)
Jan 03, 2017 2.010 2.160 1.990 2.130 766,019 +0.15(+7.58%)
Dec 30, 2016 1.980 1.980 1.980 0 -0.18(-8.33%)
Dec 29, 2016 2.040 2.190 2.030 2.160 858,920 +0.14(+6.93%)
Dec 28, 2016 1.940 2.050 1.930 2.020 817,370 +0.12(+6.32%)
Dec 23, 2016 1.900 1.900 1.900 0 -0.03(-1.55%)
Dec 22, 2016 1.940 1.980 1.900 1.930 465,099 -0.01(-0.52%)
Dec 21, 2016 1.950 1.980 1.910 1.940 379,982 -0.01(-0.51%)
Dec 20, 2016 1.850 1.960 1.840 1.950 746,643 +0.03(+1.56%)
Dec 19, 2016 2.020 2.050 1.890 1.920 1,257,755 -0.06(-3.03%)
Dec 16, 2016 2.270 2.320 1.980 1.980 9,001,451 -0.25(-11.21%)
Dec 15, 2016 2.230 2.310 2.180 2.230 771,376 -0.03(-1.33%)
Dec 14, 2016 2.570 2.630 2.260 2.260 1,194,323 -0.29(-11.37%)
Dec 13, 2016 2.690 2.730 2.520 2.550 672,295 -0.14(-5.20%)
Dec 12, 2016 2.880 2.940 2.680 2.690 811,769 -0.19(-6.60%)
Dec 09, 2016 2.930 3.020 2.800 2.880 422,490 -0.08(-2.70%)
Dec 08, 2016 2.950 2.980 2.910 2.960 181,563 +0.00(+0.00%)
Dec 07, 2016 2.880 2.970 2.870 2.960 218,473 +0.12(+4.23%)
Dec 06, 2016 2.810 2.930 2.810 2.840 415,122 +0.04(+1.43%)
Dec 05, 2016 2.850 2.850 2.700 2.800 492,967 -0.03(-1.06%)
Dec 02, 2016 2.850 2.910 2.810 2.830 271,977 -0.02(-0.70%)
Dec 01, 2016 2.770 2.895 2.770 2.850 565,048 +0.09(+3.26%)
Nov 30, 2016 2.830 2.930 2.760 2.760 991,031 -0.08(-2.82%)
Nov 29, 2016 2.920 2.990 2.820 2.840 236,049 -0.05(-1.73%)
Nov 28, 2016 2.910 2.945 2.870 2.890 189,389 -0.03(-1.03%)
Nov 25, 2016 2.910 3.020 2.870 2.920 139,205 +0.00(+0.00%)
Nov 24, 2016 2.850 2.930 2.850 2.920 52,330 +0.04(+1.39%)
Nov 23, 2016 2.930 3.000 2.850 2.880 431,240 -0.14(-4.64%)
Nov 22, 2016 3.080 3.080 2.930 3.020 373,853 -0.04(-1.31%)
Nov 21, 2016 3.050 3.105 3.010 3.060 213,305 +0.04(+1.32%)
Nov 18, 2016 2.900 3.020 2.850 3.020 570,109 +0.14(+4.86%)
Nov 17, 2016 3.110 3.190 2.780 2.880 744,905 -0.22(-7.10%)
Nov 16, 2016 3.300 3.320 3.070 3.100 541,264 -0.19(-5.78%)
Nov 15, 2016 3.070 3.330 3.050 3.290 420,220 +0.22(+7.17%)
Nov 14, 2016 2.970 3.230 2.880 3.070 579,140 +0.04(+1.32%)
Nov 11, 2016 3.120 3.400 2.660 3.030 1,062,915 -0.09(-2.88%)
Nov 10, 2016 3.220 3.410 3.040 3.120 610,223 -0.06(-1.89%)
Nov 09, 2016 3.370 3.380 3.100 3.180 665,713 -0.04(-1.24%)
Nov 08, 2016 3.380 3.420 3.185 3.220 402,604 -0.16(-4.73%)
Nov 07, 2016 3.370 3.510 3.370 3.380 276,345 -0.09(-2.59%)
Nov 04, 2016 3.570 3.590 3.470 3.470 454,002 -0.07(-1.98%)
Nov 03, 2016 3.470 3.550 3.400 3.540 258,014 +0.07(+2.02%)
Nov 02, 2016 3.650 3.670 3.440 3.470 509,759 -0.12(-3.34%)
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.