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 )

8.780 +0.080 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2013 2.980 2.980 2.890 2.900 94,064 +0.03(+1.05%)
Nov 28, 2013 2.920 2.950 2.870 2.870 12,113 -0.02(-0.69%)
Nov 27, 2013 3.020 3.060 2.850 2.890 287,576 -0.05(-1.70%)
Nov 26, 2013 3.040 3.040 2.940 2.940 236,723 -0.08(-2.65%)
Nov 25, 2013 2.980 3.060 2.950 3.020 161,609 -0.03(-0.98%)
Nov 22, 2013 3.050 3.090 2.950 3.050 68,941 +0.04(+1.33%)
Nov 21, 2013 2.930 3.030 2.920 3.010 226,737 +0.06(+2.03%)
Nov 20, 2013 2.900 2.990 2.900 2.950 194,516 -0.04(-1.34%)
Nov 19, 2013 2.970 3.020 2.950 2.990 95,207 +0.03(+1.01%)
Nov 18, 2013 2.900 2.980 2.890 2.960 221,643 +0.04(+1.37%)
Nov 15, 2013 2.930 2.950 2.880 2.920 116,776 -0.02(-0.68%)
Nov 14, 2013 2.910 2.970 2.860 2.940 249,951 +0.09(+3.16%)
Nov 12, 2013 2.860 2.910 2.830 2.850 138,998 -0.05(-1.72%)
Nov 11, 2013 2.850 2.920 2.850 2.900 94,083 +0.01(+0.35%)
Nov 08, 2013 2.820 2.920 2.750 2.890 195,516 -0.01(-0.34%)
Nov 07, 2013 2.880 2.920 2.810 2.900 188,657 -0.02(-0.68%)
Nov 06, 2013 2.830 2.920 2.820 2.920 123,149 +0.16(+5.80%)
Nov 05, 2013 2.810 2.840 2.730 2.760 81,601 -0.09(-3.16%)
Nov 04, 2013 2.740 2.850 2.740 2.850 177,539 +0.16(+5.95%)
Nov 01, 2013 2.840 2.860 2.660 2.690 348,078 -0.11(-3.93%)
Oct 31, 2013 2.950 2.970 2.800 2.800 416,242 -0.21(-6.98%)
Oct 30, 2013 3.040 3.080 2.880 3.010 223,340 +0.03(+1.01%)
Oct 29, 2013 3.050 3.090 2.950 2.980 236,544 -0.07(-2.30%)
Oct 28, 2013 3.000 3.090 2.970 3.050 216,504 +0.08(+2.69%)
Oct 25, 2013 3.000 3.060 2.930 2.970 261,545 -0.05(-1.66%)
Oct 24, 2013 3.020 3.030 2.950 3.020 246,696 +0.10(+3.42%)
Oct 23, 2013 3.010 3.030 2.910 2.920 172,979 -0.13(-4.26%)
Oct 22, 2013 3.030 3.110 3.000 3.050 319,580 +0.07(+2.35%)
Oct 21, 2013 2.810 2.980 2.810 2.980 161,924 +0.17(+6.05%)
Oct 18, 2013 2.820 2.870 2.810 2.810 63,417 -0.02(-0.71%)
Oct 17, 2013 2.860 2.890 2.770 2.830 259,324 +0.08(+2.91%)
Oct 16, 2013 2.810 2.850 2.720 2.750 74,361 -0.03(-1.08%)
Oct 15, 2013 2.670 2.780 2.650 2.780 218,179 +0.08(+2.96%)
Oct 11, 2013 2.700 2.700 2.700 0 -0.14(-4.93%)
Oct 10, 2013 2.810 2.910 2.810 2.840 128,811 +0.01(+0.35%)
Oct 09, 2013 2.850 2.920 2.750 2.830 242,453 -0.04(-1.39%)
Oct 08, 2013 2.910 3.020 2.870 2.870 155,429 -0.09(-3.04%)
Oct 07, 2013 2.890 2.970 2.870 2.960 111,653 +0.09(+3.14%)
Oct 04, 2013 2.900 2.930 2.780 2.870 215,875 -0.07(-2.38%)
Oct 03, 2013 2.880 2.940 2.840 2.940 119,736 +0.03(+1.03%)
Oct 02, 2013 2.870 2.970 2.865 2.910 224,467 +0.05(+1.75%)
Oct 01, 2013 2.890 2.890 2.810 2.860 188,079 -0.11(-3.70%)
Sep 27, 2013 3.050 3.120 2.960 2.970 208,514 -0.03(-1.00%)
Sep 26, 2013 3.110 3.200 2.930 3.000 270,437 -0.15(-4.76%)
Sep 25, 2013 2.900 3.200 2.900 3.150 634,908 +0.26(+9.00%)
Sep 24, 2013 2.790 3.000 2.750 2.890 390,612 +0.05(+1.76%)
Sep 23, 2013 2.880 2.960 2.810 2.840 607,161 +0.04(+1.43%)
Sep 20, 2013 3.040 3.090 2.800 2.800 988,184 -0.27(-8.79%)
Sep 19, 2013 3.290 3.290 3.070 3.070 665,209 -0.28(-8.36%)
Sep 18, 2013 2.970 3.390 2.930 3.350 645,102 +0.31(+10.20%)
Sep 17, 2013 3.050 3.120 3.000 3.040 914,890 +0.00(+0.00%)
Sep 16, 2013 2.970 3.160 2.960 3.040 2,354,910 -0.28(-8.43%)
Sep 13, 2013 3.250 3.420 3.240 3.320 544,226 +0.03(+0.91%)
Sep 12, 2013 3.490 3.510 3.270 3.290 578,281 -0.30(-8.36%)
Sep 11, 2013 3.610 3.650 3.470 3.590 281,017 -0.08(-2.18%)
Sep 10, 2013 3.710 3.750 3.590 3.670 527,421 -0.13(-3.42%)
Sep 09, 2013 3.700 3.910 3.650 3.800 438,308 +0.05(+1.33%)
Sep 06, 2013 3.620 3.805 3.620 3.750 155,821 +0.14(+3.88%)
Sep 05, 2013 3.740 3.790 3.500 3.610 531,186 -0.09(-2.43%)
Sep 04, 2013 3.720 3.770 3.620 3.700 451,430 -0.06(-1.60%)
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.