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

Teranga Gold Corp CD (TSX: TGZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 4.050 4.100 3.850 3.850 127,147 -0.11(-2.78%)
Mar 28, 2019 4.060 4.070 3.960 3.960 135,422 -0.15(-3.65%)
Mar 27, 2019 4.160 4.190 4.050 4.110 276,955 -0.07(-1.67%)
Mar 26, 2019 4.200 4.220 4.110 4.180 172,325 -0.01(-0.24%)
Mar 25, 2019 4.210 4.280 4.170 4.190 346,827 +0.01(+0.24%)
Mar 22, 2019 4.250 4.350 4.180 4.180 207,728 -0.08(-1.88%)
Mar 21, 2019 4.270 4.430 4.220 4.260 237,840 +0.00(+0.00%)
Mar 20, 2019 4.240 4.300 4.180 4.260 72,913 +0.02(+0.47%)
Mar 19, 2019 4.240 4.260 4.200 4.240 44,442 +0.02(+0.47%)
Mar 18, 2019 4.250 4.360 4.210 4.220 90,751 -0.01(-0.24%)
Mar 15, 2019 4.250 4.320 4.170 4.230 559,602 +0.05(+1.20%)
Mar 14, 2019 4.200 4.260 4.140 4.180 88,221 -0.07(-1.65%)
Mar 13, 2019 4.220 4.340 4.200 4.250 92,378 +0.10(+2.41%)
Mar 12, 2019 4.090 4.200 4.070 4.150 221,462 +0.05(+1.22%)
Mar 11, 2019 4.210 4.210 4.040 4.100 120,083 -0.07(-1.68%)
Mar 08, 2019 3.930 4.220 3.930 4.170 216,308 +0.25(+6.38%)
Mar 07, 2019 3.990 4.030 3.880 3.920 186,072 -0.08(-2.00%)
Mar 06, 2019 4.200 4.200 3.990 4.000 147,163 -0.20(-4.76%)
Mar 05, 2019 4.160 4.240 4.160 4.200 38,244 +0.04(+0.96%)
Mar 04, 2019 4.210 4.220 4.160 4.160 80,015 -0.08(-1.89%)
Mar 01, 2019 4.320 4.370 4.230 4.240 133,092 -0.09(-2.08%)
Feb 28, 2019 4.360 4.410 4.240 4.330 207,802 -0.05(-1.14%)
Feb 27, 2019 4.320 4.400 4.300 4.380 129,550 +0.07(+1.62%)
Feb 26, 2019 4.510 4.510 4.270 4.310 117,353 -0.18(-4.01%)
Feb 25, 2019 4.400 4.640 4.400 4.490 208,744 +0.10(+2.28%)
Feb 22, 2019 4.280 4.530 4.280 4.390 121,281 +0.00(+0.00%)
Feb 21, 2019 4.380 4.390 4.280 4.390 142,985 -0.01(-0.23%)
Feb 20, 2019 4.580 4.580 4.340 4.400 167,179 -0.19(-4.14%)
Feb 19, 2019 4.620 4.660 4.550 4.590 249,082 +0.10(+2.23%)
Feb 15, 2019 4.490 4.490 4.490 0 +0.28(+6.65%)
Feb 14, 2019 4.130 4.230 4.120 4.210 94,372 +0.07(+1.69%)
Feb 13, 2019 4.150 4.200 4.110 4.140 112,363 +0.00(+0.00%)
Feb 12, 2019 4.040 4.190 4.040 4.140 83,865 +0.11(+2.73%)
Feb 11, 2019 4.000 4.040 3.980 4.030 78,871 +0.01(+0.25%)
Feb 08, 2019 4.020 4.080 4.010 4.020 56,610 +0.05(+1.26%)
Feb 07, 2019 4.130 4.130 3.960 3.970 125,625 -0.12(-2.93%)
Feb 06, 2019 4.120 4.220 4.090 4.090 85,875 -0.04(-0.97%)
Feb 05, 2019 4.080 4.130 4.000 4.130 75,725 +0.00(+0.00%)
Feb 04, 2019 4.080 4.170 4.040 4.130 132,317 +0.03(+0.73%)
Feb 01, 2019 4.070 4.120 3.990 4.100 152,255 +0.06(+1.49%)
Jan 31, 2019 4.040 4.080 4.000 4.040 224,852 +0.06(+1.51%)
Jan 30, 2019 3.980 4.040 3.960 3.980 159,852 +0.00(+0.00%)
Jan 29, 2019 4.030 4.090 3.950 3.980 154,364 +0.00(+0.00%)
Jan 28, 2019 3.900 4.050 3.890 3.980 72,406 +0.13(+3.38%)
Jan 25, 2019 3.830 3.890 3.790 3.850 107,588 +0.07(+1.85%)
Jan 24, 2019 3.640 3.870 3.640 3.780 92,684 +0.14(+3.85%)
Jan 23, 2019 3.730 3.770 3.640 3.640 69,810 -0.10(-2.67%)
Jan 22, 2019 3.670 3.780 3.620 3.740 94,197 +0.08(+2.19%)
Jan 21, 2019 3.660 3.690 3.620 3.660 21,289 +0.01(+0.27%)
Jan 18, 2019 3.820 3.900 3.650 3.650 241,106 -0.30(-7.59%)
Jan 17, 2019 3.950 3.980 3.930 3.950 95,521 -0.01(-0.25%)
Jan 16, 2019 3.880 3.990 3.850 3.960 112,094 +0.06(+1.54%)
Jan 15, 2019 3.880 3.900 3.840 3.900 210,371 +0.00(+0.00%)
Jan 14, 2019 3.900 3.920 3.870 3.900 71,118 +0.01(+0.26%)
Jan 11, 2019 3.840 3.950 3.820 3.890 124,746 +0.01(+0.26%)
Jan 10, 2019 3.980 3.980 3.870 3.880 164,815 -0.02(-0.51%)
Jan 09, 2019 3.930 4.090 3.880 3.900 353,636 +0.01(+0.26%)
Jan 08, 2019 3.820 3.970 3.790 3.890 188,905 +0.07(+1.83%)
Jan 07, 2019 3.900 3.980 3.780 3.820 205,656 -0.08(-2.05%)
Jan 04, 2019 3.920 3.940 3.860 3.900 137,905 -0.04(-1.02%)
Jan 03, 2019 3.940 4.020 3.910 3.940 149,457 +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.