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 )

8.900 +0.120 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 6.850 6.900 6.800 6.820 28,902 -0.03(-0.44%)
Apr 27, 2023 6.620 6.910 6.620 6.850 123,162 +0.20(+3.01%)
Apr 26, 2023 6.640 6.700 6.610 6.650 55,705 +0.05(+0.76%)
Apr 25, 2023 6.420 6.620 6.420 6.600 56,586 -0.02(-0.30%)
Apr 24, 2023 6.520 6.650 6.520 6.620 80,336 -0.17(-2.50%)
Apr 21, 2023 7.060 7.060 6.680 6.790 104,380 -0.35(-4.90%)
Apr 20, 2023 7.150 7.220 7.120 7.140 49,694 -0.02(-0.28%)
Apr 19, 2023 7.200 7.200 7.120 7.160 150,271 -0.23(-3.11%)
Apr 18, 2023 7.200 7.460 7.200 7.390 173,871 +0.11(+1.51%)
Apr 17, 2023 7.220 7.550 7.000 7.280 102,882 -0.02(-0.27%)
Apr 14, 2023 7.370 7.550 7.280 7.300 121,557 +0.12(+1.67%)
Apr 13, 2023 6.920 7.270 6.920 7.180 97,788 +0.35(+5.12%)
Apr 12, 2023 6.520 6.880 6.520 6.830 19,752 +0.18(+2.71%)
Apr 11, 2023 6.210 6.650 6.210 6.650 50,999 +0.60(+9.92%)
Apr 10, 2023 5.650 6.120 5.650 6.050 101,848 +0.45(+8.04%)
Apr 06, 2023 5.600 0 +0.51(+10.02%)
Apr 05, 2023 5.110 5.120 5.090 5.090 9,300 -0.03(-0.59%)
Apr 04, 2023 5.120 5.130 5.090 5.120 12,009 +0.15(+3.02%)
Apr 03, 2023 4.920 4.990 4.920 4.970 8,108 +0.07(+1.43%)
Mar 31, 2023 4.870 5.000 4.870 4.900 37,073 +0.09(+1.87%)
Mar 30, 2023 4.730 4.850 4.730 4.810 1,200 +0.07(+1.48%)
Mar 29, 2023 4.710 4.790 4.710 4.740 11,125 +0.05(+1.07%)
Mar 28, 2023 4.650 4.700 4.650 4.690 6,161 +0.06(+1.30%)
Mar 27, 2023 4.960 4.960 4.620 4.630 7,388 -0.44(-8.68%)
Mar 24, 2023 5.120 5.120 5.070 5.070 609 -0.06(-1.17%)
Mar 23, 2023 4.990 5.130 4.840 5.130 26,776 +0.27(+5.56%)
Mar 22, 2023 4.840 4.860 4.840 4.860 700 +0.07(+1.46%)
Mar 21, 2023 4.870 4.870 4.740 4.790 13,100 -0.02(-0.42%)
Mar 20, 2023 4.680 4.810 4.680 4.810 25,265 +0.19(+4.11%)
Mar 17, 2023 4.580 4.630 4.560 4.620 7,800 +0.02(+0.43%)
Mar 16, 2023 4.600 4.630 4.560 4.600 6,507 -0.06(-1.29%)
Mar 15, 2023 4.650 4.670 4.640 4.660 2,301 +0.01(+0.22%)
Mar 14, 2023 4.600 4.680 4.600 4.650 1,308 +0.09(+1.97%)
Mar 13, 2023 4.440 4.570 4.440 4.560 1,202 +0.20(+4.59%)
Mar 10, 2023 4.380 4.400 4.350 4.360 4,501 -0.02(-0.46%)
Mar 09, 2023 4.420 4.420 4.370 4.380 2,448 -0.07(-1.57%)
Mar 08, 2023 4.530 4.530 4.440 4.450 604 -0.20(-4.30%)
Mar 06, 2023 4.650 0 -0.07(-1.48%)
Mar 03, 2023 4.680 4.730 4.680 4.720 1,411 +0.03(+0.64%)
Mar 02, 2023 4.670 4.690 4.640 4.690 3,410 +0.04(+0.86%)
Mar 01, 2023 4.510 4.710 4.510 4.650 4,732 +0.18(+4.03%)
Feb 28, 2023 4.490 4.490 4.470 4.470 2,700 +0.00(+0.00%)
Feb 27, 2023 4.470 4.490 4.410 4.470 11,600 +0.00(+0.00%)
Feb 24, 2023 4.500 4.500 4.410 4.470 9,500 -0.11(-2.40%)
Feb 23, 2023 4.600 4.600 4.560 4.580 1,525 -0.08(-1.72%)
Feb 22, 2023 4.670 4.670 4.660 4.660 213 -0.04(-0.85%)
Feb 21, 2023 4.690 4.740 4.550 4.700 11,482 +0.10(+2.17%)
Feb 17, 2023 4.600 0 +0.12(+2.68%)
Feb 16, 2023 4.480 4.490 4.470 4.480 34,149 +0.00(+0.00%)
Feb 15, 2023 4.360 4.480 4.360 4.480 6,500 -0.07(-1.54%)
Feb 14, 2023 4.440 4.550 4.440 4.550 5,700 +0.10(+2.25%)
Feb 13, 2023 4.540 4.540 4.280 4.450 64,427 -0.07(-1.55%)
Feb 10, 2023 4.560 4.560 4.480 4.520 2,300 -0.09(-1.95%)
Feb 09, 2023 4.610 4.630 4.610 4.610 7,900 +0.05(+1.10%)
Feb 08, 2023 4.640 4.640 4.530 4.560 21,040 -0.11(-2.36%)
Feb 07, 2023 4.600 4.680 4.600 4.670 4,100 +0.08(+1.74%)
Feb 06, 2023 4.570 4.630 4.570 4.590 4,610 +0.04(+0.88%)
Feb 03, 2023 4.900 4.900 4.530 4.550 33,750 -0.40(-8.08%)
Feb 02, 2023 5.070 5.070 4.920 4.950 25,306 +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.