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 )

8.900 +0.120 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 1.700 1.810 1.700 1.800 217,136 +0.07(+4.05%)
Oct 30, 2018 1.720 1.740 1.690 1.730 99,358 +0.02(+1.17%)
Oct 29, 2018 1.750 1.770 1.670 1.710 145,865 -0.03(-1.72%)
Oct 26, 2018 1.790 1.820 1.590 1.740 285,760 -0.05(-2.79%)
Oct 25, 2018 1.850 1.850 1.750 1.790 237,703 -0.05(-2.72%)
Oct 24, 2018 1.820 1.850 1.810 1.840 87,896 +0.02(+1.10%)
Oct 23, 2018 1.860 1.860 1.820 1.820 51,610 -0.02(-1.09%)
Oct 22, 2018 1.840 1.880 1.830 1.840 73,692 -0.01(-0.54%)
Oct 19, 2018 1.880 1.880 1.840 1.850 39,704 -0.02(-1.07%)
Oct 18, 2018 1.880 1.880 1.830 1.870 97,100 -0.01(-0.53%)
Oct 17, 2018 1.840 1.880 1.810 1.880 215,581 +0.03(+1.62%)
Oct 16, 2018 1.840 1.860 1.830 1.850 116,969 -0.03(-1.60%)
Oct 15, 2018 1.860 1.880 1.830 1.880 181,242 +0.08(+4.44%)
Oct 12, 2018 1.880 1.880 1.800 1.800 135,990 -0.06(-3.23%)
Oct 11, 2018 1.940 1.950 1.800 1.860 607,972 -0.12(-6.06%)
Oct 10, 2018 1.910 2.010 1.890 1.980 259,375 +0.06(+3.13%)
Oct 09, 2018 1.920 1.930 1.900 1.920 238,761 +0.00(+0.00%)
Oct 05, 2018 1.920 1.920 1.920 0 +0.05(+2.67%)
Oct 04, 2018 1.840 1.930 1.840 1.870 150,697 +0.03(+1.63%)
Oct 03, 2018 1.860 1.890 1.840 1.840 129,338 -0.02(-1.08%)
Oct 02, 2018 1.870 1.920 1.850 1.860 135,853 +0.02(+1.09%)
Oct 01, 2018 1.860 1.870 1.830 1.840 97,196 -0.02(-1.08%)
Sep 28, 2018 1.880 1.920 1.860 1.860 201,333 +0.03(+1.64%)
Sep 27, 2018 1.910 1.910 1.830 1.830 277,002 -0.08(-4.19%)
Sep 26, 2018 1.960 1.970 1.900 1.910 345,867 -0.02(-1.04%)
Sep 25, 2018 2.020 2.030 1.930 1.930 205,528 -0.10(-4.93%)
Sep 24, 2018 1.970 2.030 1.880 2.030 712,772 +0.03(+1.50%)
Sep 21, 2018 2.080 2.150 1.970 2.000 8,132,730 -0.10(-4.76%)
Sep 20, 2018 1.970 2.140 1.970 2.100 410,479 +0.15(+7.69%)
Sep 19, 2018 1.980 2.010 1.950 1.950 278,294 +0.01(+0.52%)
Sep 18, 2018 2.030 2.030 1.930 1.940 396,686 -0.08(-3.96%)
Sep 17, 2018 1.860 2.050 1.840 2.020 555,014 +0.20(+10.99%)
Sep 14, 2018 1.860 1.860 1.820 1.820 53,796 -0.01(-0.55%)
Sep 13, 2018 1.850 1.850 1.810 1.830 59,653 -0.01(-0.54%)
Sep 12, 2018 1.810 1.840 1.810 1.840 244,391 +0.05(+2.79%)
Sep 11, 2018 1.780 1.830 1.780 1.790 84,171 +0.00(+0.00%)
Sep 10, 2018 1.830 1.840 1.770 1.790 90,832 -0.02(-1.10%)
Sep 07, 2018 1.800 1.830 1.780 1.810 65,921 +0.01(+0.56%)
Sep 06, 2018 1.770 1.830 1.770 1.800 128,715 +0.04(+2.27%)
Sep 05, 2018 1.820 1.830 1.750 1.760 124,160 -0.07(-3.83%)
Sep 04, 2018 1.780 1.830 1.770 1.830 78,042 +0.00(+0.00%)
Aug 31, 2018 1.830 1.830 1.830 0 +0.04(+2.23%)
Aug 30, 2018 1.790 1.800 1.760 1.790 84,115 +0.00(+0.00%)
Aug 29, 2018 1.850 1.850 1.780 1.790 112,411 -0.02(-1.10%)
Aug 28, 2018 1.860 1.860 1.780 1.810 150,523 -0.05(-2.69%)
Aug 27, 2018 1.870 1.870 1.830 1.860 129,057 +0.01(+0.54%)
Aug 24, 2018 1.830 1.860 1.810 1.850 61,978 +0.02(+1.09%)
Aug 23, 2018 1.850 1.850 1.780 1.830 238,337 +0.00(+0.00%)
Aug 22, 2018 1.860 1.870 1.820 1.830 212,458 -0.03(-1.61%)
Aug 21, 2018 1.910 1.910 1.830 1.860 219,136 +0.01(+0.54%)
Aug 20, 2018 1.910 1.910 1.840 1.850 246,556 -0.02(-1.07%)
Aug 17, 2018 1.880 1.890 1.850 1.870 177,964 -0.01(-0.53%)
Aug 16, 2018 1.950 1.980 1.880 1.880 306,633 -0.09(-4.57%)
Aug 15, 2018 2.050 2.050 1.890 1.970 714,789 -0.32(-13.97%)
Aug 14, 2018 2.230 2.330 2.230 2.290 126,425 +0.02(+0.88%)
Aug 13, 2018 2.190 2.280 2.190 2.270 298,782 +0.06(+2.71%)
Aug 10, 2018 2.200 2.240 2.190 2.210 123,985 +0.01(+0.45%)
Aug 09, 2018 2.190 2.220 2.180 2.200 65,384 +0.01(+0.46%)
Aug 08, 2018 2.170 2.260 2.170 2.190 155,676 -0.01(-0.45%)
Aug 07, 2018 2.200 2.200 2.150 2.200 107,373 +0.01(+0.46%)
Aug 03, 2018 2.190 2.190 2.190 0 -0.07(-3.10%)
Aug 02, 2018 2.210 2.260 2.210 2.260 226,364 +0.08(+3.67%)
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.