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 (%)
Feb 27, 2015 1.880 1.910 1.850 1.850 590,269 -0.06(-3.14%)
Feb 26, 2015 1.910 1.920 1.890 1.910 248,550 +0.02(+1.06%)
Feb 25, 2015 1.930 1.960 1.860 1.890 307,305 -0.04(-2.07%)
Feb 24, 2015 1.940 1.950 1.910 1.930 74,852 +0.01(+0.52%)
Feb 23, 2015 1.900 1.970 1.880 1.920 125,846 +0.03(+1.59%)
Feb 20, 2015 1.930 1.970 1.880 1.890 436,502 -0.05(-2.58%)
Feb 19, 2015 2.000 2.020 1.940 1.940 171,951 -0.04(-2.02%)
Feb 18, 2015 1.960 2.000 1.900 1.980 211,287 +0.02(+1.02%)
Feb 17, 2015 2.000 2.000 1.950 1.960 87,560 -0.04(-2.00%)
Feb 13, 2015 2.000 2.000 2.000 0 +0.04(+2.04%)
Feb 12, 2015 2.000 2.000 1.960 1.960 83,815 -0.02(-1.01%)
Feb 11, 2015 2.000 2.010 1.970 1.980 155,385 +0.00(+0.00%)
Feb 10, 2015 1.970 2.015 1.970 1.980 125,064 -0.05(-2.46%)
Feb 09, 2015 1.960 2.030 1.960 2.030 91,614 +0.03(+1.50%)
Feb 06, 2015 1.960 2.010 1.950 2.000 295,539 -0.01(-0.50%)
Feb 05, 2015 2.020 2.040 1.980 2.010 301,116 -0.01(-0.50%)
Feb 04, 2015 2.060 2.060 1.970 2.020 302,070 -0.01(-0.49%)
Feb 03, 2015 2.080 2.090 2.020 2.030 377,117 -0.02(-0.98%)
Feb 02, 2015 2.080 2.120 2.040 2.050 385,590 -0.12(-5.53%)
Jan 30, 2015 2.150 2.170 2.060 2.170 383,160 +0.07(+3.33%)
Jan 29, 2015 2.180 2.190 2.030 2.100 274,798 -0.07(-3.23%)
Jan 28, 2015 2.280 2.310 2.150 2.170 326,621 -0.17(-7.26%)
Jan 27, 2015 2.330 2.340 2.280 2.340 215,243 +0.06(+2.63%)
Jan 26, 2015 2.210 2.280 2.160 2.280 321,563 +0.04(+1.79%)
Jan 23, 2015 2.330 2.330 2.230 2.240 189,864 -0.07(-3.03%)
Jan 22, 2015 2.300 2.380 2.295 2.310 415,284 +0.01(+0.43%)
Jan 21, 2015 2.310 2.350 2.250 2.300 354,237 +0.03(+1.32%)
Jan 20, 2015 2.330 2.330 2.270 2.270 222,522 +0.02(+0.89%)
Jan 19, 2015 2.120 2.310 2.120 2.250 460,898 +0.17(+8.17%)
Jan 16, 2015 2.100 2.170 2.040 2.080 419,284 -0.04(-1.89%)
Jan 15, 2015 2.070 2.140 2.050 2.120 592,313 +0.16(+8.16%)
Jan 14, 2015 2.150 2.160 1.920 1.960 586,307 -0.15(-7.11%)
Jan 13, 2015 2.190 2.200 2.070 2.110 664,793 -0.07(-3.21%)
Jan 12, 2015 2.100 2.180 2.060 2.180 372,974 +0.08(+3.81%)
Jan 09, 2015 2.040 2.100 2.010 2.100 330,396 +0.10(+5.00%)
Jan 08, 2015 2.070 2.150 1.970 2.000 516,336 -0.08(-3.85%)
Jan 07, 2015 2.150 2.220 2.030 2.080 659,539 -0.12(-5.45%)
Jan 06, 2015 2.180 2.220 2.120 2.200 782,612 +0.04(+1.85%)
Jan 05, 2015 2.110 2.160 2.020 2.160 580,919 +0.06(+2.86%)
Jan 02, 2015 2.020 2.100 1.980 2.100 339,837 +0.04(+1.94%)
Dec 31, 2014 2.060 2.060 2.060 0 -0.02(-0.96%)
Dec 30, 2014 2.040 2.090 1.980 2.080 596,791 +0.09(+4.52%)
Dec 29, 2014 2.000 2.040 1.920 1.990 397,503 +0.03(+1.53%)
Dec 24, 2014 1.960 1.960 1.960 0 +0.09(+4.81%)
Dec 23, 2014 1.950 2.060 1.820 1.870 813,800 -0.07(-3.61%)
Dec 22, 2014 2.130 2.190 1.940 1.940 1,707,136 -0.20(-9.35%)
Dec 19, 2014 2.130 2.250 2.040 2.140 28,523,140 -0.04(-1.83%)
Dec 18, 2014 2.110 2.210 2.065 2.180 736,862 +0.11(+5.31%)
Dec 17, 2014 2.020 2.070 1.950 2.070 981,495 +0.09(+4.55%)
Dec 16, 2014 1.950 1.980 1,419,829 -0.11(-5.26%)
Dec 15, 2014 2.200 2.330 2.090 2.090 1,349,647 -0.14(-6.28%)
Dec 12, 2014 2.200 2.250 2.130 2.230 1,058,625 +0.07(+3.24%)
Dec 11, 2014 2.280 2.280 2.100 2.160 617,846 -0.13(-5.68%)
Dec 10, 2014 2.320 2.390 2.190 2.290 577,428 -0.02(-0.87%)
Dec 09, 2014 2.380 2.480 2.270 2.310 530,510 -0.02(-0.86%)
Dec 08, 2014 2.300 2.440 2.120 2.330 812,800 +0.13(+5.91%)
Dec 05, 2014 2.280 2.320 2.150 2.200 614,688 -0.15(-6.38%)
Dec 04, 2014 2.550 2.550 2.250 2.350 621,847 -0.15(-6.00%)
Dec 03, 2014 2.520 2.620 2.490 2.500 374,218 -0.01(-0.40%)
Dec 02, 2014 2.580 2.630 2.470 2.510 530,084 -0.16(-5.99%)
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.