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 )

8.820 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 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 (%)
Dec 31, 2012 3.440 3.440 3.440 0 +0.02(+0.58%)
Dec 28, 2012 3.350 3.460 3.350 3.420 139,017 +0.06(+1.79%)
Dec 27, 2012 3.380 3.420 3.310 3.360 98,365 -0.03(-0.88%)
Dec 24, 2012 3.390 3.390 3.390 0 -0.01(-0.29%)
Dec 21, 2012 3.490 3.580 3.400 3.400 2,348,085 -0.05(-1.45%)
Dec 20, 2012 3.610 3.640 3.410 3.450 289,208 -0.17(-4.70%)
Dec 19, 2012 3.510 3.690 3.510 3.620 193,205 +0.06(+1.69%)
Dec 18, 2012 3.700 3.700 3.500 3.560 275,839 -0.10(-2.73%)
Dec 17, 2012 3.470 3.690 3.470 3.660 436,596 +0.25(+7.33%)
Dec 14, 2012 3.580 3.580 3.400 3.410 309,098 -0.21(-5.80%)
Dec 13, 2012 3.680 3.760 3.600 3.620 210,164 -0.14(-3.72%)
Dec 12, 2012 3.650 3.860 3.650 3.760 263,139 +0.08(+2.17%)
Dec 11, 2012 3.720 3.740 3.640 3.680 130,670 +0.01(+0.27%)
Dec 10, 2012 3.750 3.790 3.580 3.670 105,316 -0.03(-0.81%)
Dec 07, 2012 3.710 3.780 3.650 3.700 82,316 -0.03(-0.80%)
Dec 06, 2012 3.690 3.750 3.560 3.730 122,378 +0.05(+1.36%)
Dec 05, 2012 3.750 3.870 3.560 3.680 244,727 -0.07(-1.87%)
Dec 04, 2012 3.730 3.850 3.720 3.750 81,252 -0.20(-5.06%)
Nov 30, 2012 3.830 3.950 3.790 3.950 83,077 +0.10(+2.60%)
Nov 29, 2012 3.850 3.960 3.840 3.850 72,509 -0.02(-0.52%)
Nov 28, 2012 3.820 3.940 3.770 3.870 124,745 -0.06(-1.53%)
Nov 27, 2012 3.940 3.950 3.820 3.930 96,265 -0.02(-0.51%)
Nov 26, 2012 4.010 4.010 3.890 3.950 110,769 -0.09(-2.23%)
Nov 24, 2012 4.000 4.100 3.980 4.040 102,594 +0.00(+0.00%)
Nov 23, 2012 4.000 4.100 3.980 4.040 102,594 -0.01(-0.25%)
Nov 22, 2012 4.060 4.100 4.020 4.050 9,872 -0.03(-0.74%)
Nov 21, 2012 4.000 4.160 4.000 4.080 72,833 +0.08(+2.00%)
Nov 20, 2012 4.110 4.130 3.960 4.000 198,963 -0.20(-4.76%)
Nov 19, 2012 4.220 4.280 4.170 4.200 182,916 +0.05(+1.20%)
Nov 16, 2012 3.960 4.200 3.900 4.150 217,286 +0.20(+5.06%)
Nov 15, 2012 4.000 4.150 3.930 3.950 224,020 -0.08(-1.99%)
Nov 14, 2012 4.230 4.230 4.030 4.030 157,388 -0.15(-3.59%)
Nov 13, 2012 4.160 4.280 4.160 4.180 153,041 +0.00(+0.00%)
Nov 12, 2012 4.150 4.250 4.150 4.180 104,580 +0.06(+1.46%)
Nov 09, 2012 4.230 4.230 4.080 4.120 157,159 -0.02(-0.48%)
Nov 08, 2012 3.970 4.190 3.950 4.140 280,836 +0.14(+3.50%)
Nov 07, 2012 4.000 4.000 3.900 4.000 194,472 -0.09(-2.20%)
Nov 06, 2012 3.910 4.220 3.920 4.090 97,067 +0.17(+4.34%)
Nov 05, 2012 3.970 4.010 3.890 3.920 66,611 +0.00(+0.00%)
Nov 02, 2012 4.000 4.030 3.910 3.920 141,044 -0.15(-3.69%)
Nov 01, 2012 4.270 4.290 4.000 4.070 176,709 -0.18(-4.24%)
Oct 31, 2012 4.120 4.260 4.080 4.250 159,835 +0.15(+3.66%)
Oct 30, 2012 3.990 4.100 3.950 4.100 17,284 +0.08(+1.99%)
Oct 29, 2012 4.030 4.080 3.950 4.020 19,476 +0.03(+0.75%)
Oct 26, 2012 4.080 4.130 3.940 3.990 68,086 -0.08(-1.97%)
Oct 25, 2012 3.860 4.120 3.860 4.070 195,626 +0.24(+6.27%)
Oct 24, 2012 3.900 3.900 3.830 3.830 70,155 -0.03(-0.78%)
Oct 23, 2012 3.820 3.990 3.810 3.860 129,224 -0.02(-0.52%)
Oct 19, 2012 3.930 3.930 3.830 3.880 148,788 -0.05(-1.27%)
Oct 18, 2012 3.900 3.950 3.860 3.930 172,574 -0.03(-0.76%)
Oct 17, 2012 4.080 4.120 3.900 3.960 107,758 -0.10(-2.46%)
Oct 16, 2012 3.980 4.080 3.940 4.060 134,025 +0.12(+3.05%)
Oct 15, 2012 4.010 4.150 3.820 3.940 211,009 -0.14(-3.43%)
Oct 12, 2012 4.170 4.170 4.030 4.080 94,943 -0.04(-0.97%)
Oct 11, 2012 4.090 4.150 4.040 4.120 135,530 +0.05(+1.23%)
Oct 10, 2012 3.980 4.160 3.980 4.070 121,406 +0.06(+1.50%)
Oct 09, 2012 4.130 4.270 4.000 4.010 187,282 -0.16(-3.84%)
Oct 05, 2012 4.170 4.170 4.170 0 -0.19(-4.36%)
Oct 04, 2012 4.330 4.450 4.280 4.360 231,111 +0.11(+2.59%)
Oct 03, 2012 4.320 4.350 4.210 4.250 93,908 -0.04(-0.93%)
Oct 02, 2012 4.340 4.380 4.250 4.290 87,026 +0.00(+0.00%)
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.