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 )

8.410 +0.350 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.690 1.690 1.630 1.660 68,497 +0.02(+1.22%)
Mar 28, 2019 1.680 1.680 1.640 1.640 39,013 -0.07(-4.09%)
Mar 27, 2019 1.720 1.740 1.680 1.710 92,658 -0.08(-4.47%)
Mar 26, 2019 1.800 1.810 1.790 1.790 22,035 +0.00(+0.00%)
Mar 25, 2019 1.820 1.840 1.750 1.790 94,006 -0.03(-1.65%)
Mar 22, 2019 1.830 1.870 1.810 1.820 70,008 -0.02(-1.09%)
Mar 21, 2019 1.860 1.860 1.810 1.840 33,592 -0.01(-0.54%)
Mar 20, 2019 1.820 1.850 1.810 1.850 64,876 +0.04(+2.21%)
Mar 19, 2019 1.880 1.880 1.800 1.810 24,440 -0.06(-3.21%)
Mar 18, 2019 1.810 1.870 1.810 1.870 208,751 +0.05(+2.75%)
Mar 15, 2019 1.910 1.910 1.770 1.820 1,475,856 -0.08(-4.21%)
Mar 14, 2019 1.850 1.910 1.820 1.900 123,377 +0.02(+1.06%)
Mar 13, 2019 1.800 1.880 1.790 1.880 59,383 +0.05(+2.73%)
Mar 12, 2019 1.800 1.860 1.800 1.830 47,925 +0.04(+2.23%)
Mar 11, 2019 1.750 1.820 1.750 1.790 53,664 +0.02(+1.13%)
Mar 08, 2019 1.820 1.820 1.730 1.770 56,303 -0.03(-1.67%)
Mar 07, 2019 1.820 1.850 1.760 1.800 36,496 -0.05(-2.70%)
Mar 06, 2019 1.830 1.880 1.820 1.850 51,534 -0.02(-1.07%)
Mar 05, 2019 1.810 1.870 1.810 1.870 38,077 +0.04(+2.19%)
Mar 04, 2019 1.870 1.870 1.810 1.830 33,539 +0.01(+0.55%)
Mar 01, 2019 1.880 1.900 1.820 1.820 57,019 -0.09(-4.71%)
Feb 28, 2019 1.880 1.910 1.820 1.910 120,454 +0.00(+0.00%)
Feb 27, 2019 1.900 1.930 1.880 1.910 82,195 +0.02(+1.06%)
Feb 26, 2019 1.920 1.920 1.850 1.890 52,029 +0.00(+0.00%)
Feb 25, 2019 1.790 1.900 1.790 1.890 143,794 +0.08(+4.42%)
Feb 22, 2019 1.830 1.840 1.810 1.810 23,668 -0.01(-0.55%)
Feb 21, 2019 1.780 1.820 1.760 1.820 101,415 +0.01(+0.55%)
Feb 20, 2019 1.780 1.840 1.780 1.810 80,760 +0.04(+2.26%)
Feb 19, 2019 1.780 1.820 1.750 1.770 98,662 +0.03(+1.72%)
Feb 15, 2019 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 14, 2019 1.690 1.740 1.690 1.740 47,200 +0.07(+4.19%)
Feb 13, 2019 1.690 1.740 1.670 1.670 38,594 -0.02(-1.18%)
Feb 12, 2019 1.650 1.700 1.650 1.690 38,905 +0.02(+1.20%)
Feb 11, 2019 1.680 1.680 1.660 1.670 61,920 -0.03(-1.76%)
Feb 08, 2019 1.740 1.740 1.700 1.700 44,210 -0.02(-1.16%)
Feb 07, 2019 1.770 1.770 1.720 1.720 62,316 +0.00(+0.00%)
Feb 06, 2019 1.720 1.780 1.670 1.720 83,573 +0.02(+1.18%)
Feb 05, 2019 1.680 1.720 1.660 1.700 28,542 +0.02(+1.19%)
Feb 04, 2019 1.660 1.690 1.650 1.680 45,203 +0.02(+1.20%)
Feb 01, 2019 1.640 1.680 1.640 1.660 37,780 +0.02(+1.22%)
Jan 31, 2019 1.600 1.640 1.600 1.640 105,248 +0.07(+4.46%)
Jan 30, 2019 1.590 1.590 1.570 1.570 37,977 -0.01(-0.63%)
Jan 29, 2019 1.560 1.590 1.530 1.580 33,705 +0.07(+4.64%)
Jan 28, 2019 1.550 1.600 1.500 1.510 88,001 -0.06(-3.82%)
Jan 25, 2019 1.520 1.570 1.500 1.570 59,316 +0.06(+3.97%)
Jan 24, 2019 1.500 1.540 1.500 1.510 77,659 +0.01(+0.67%)
Jan 23, 2019 1.490 1.510 1.490 1.500 14,106 +0.00(+0.00%)
Jan 22, 2019 1.500 1.520 1.490 1.500 133,956 -0.01(-0.66%)
Jan 21, 2019 1.480 1.510 1.460 1.510 46,100 +0.00(+0.00%)
Jan 18, 2019 1.530 1.530 1.480 1.510 133,072 -0.01(-0.66%)
Jan 17, 2019 1.530 1.530 1.490 1.520 59,629 -0.01(-0.65%)
Jan 16, 2019 1.520 1.530 1.510 1.530 42,899 +0.01(+0.66%)
Jan 15, 2019 1.530 1.540 1.510 1.520 55,442 -0.01(-0.65%)
Jan 14, 2019 1.530 1.540 1.490 1.530 116,356 +0.01(+0.66%)
Jan 11, 2019 1.550 1.550 1.480 1.520 148,466 -0.02(-1.30%)
Jan 10, 2019 1.600 1.600 1.530 1.540 132,829 -0.06(-3.75%)
Jan 09, 2019 1.560 1.620 1.560 1.600 142,906 +0.01(+0.63%)
Jan 08, 2019 1.560 1.590 1.550 1.590 115,081 +0.03(+1.92%)
Jan 07, 2019 1.570 1.590 1.550 1.560 70,670 -0.02(-1.27%)
Jan 04, 2019 1.590 1.590 1.550 1.580 138,830 +0.03(+1.94%)
Jan 03, 2019 1.580 1.600 1.550 1.550 236,435 -0.03(-1.90%)
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.