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 (%)
Jul 31, 2018 2.230 2.300 2.200 2.270 204,298 +0.02(+0.89%)
Jul 30, 2018 2.250 2.300 2.240 2.250 105,059 -0.05(-2.17%)
Jul 27, 2018 2.280 2.300 2.270 2.300 156,709 +0.05(+2.22%)
Jul 26, 2018 2.320 2.240 2.250 184,851 -0.07(-3.02%)
Jul 25, 2018 2.310 2.350 2.240 2.320 179,443 +0.03(+1.31%)
Jul 24, 2018 2.240 2.320 2.240 2.290 142,635 +0.06(+2.69%)
Jul 23, 2018 2.200 2.250 2.200 2.230 196,886 +0.06(+2.76%)
Jul 20, 2018 2.240 2.240 2.140 2.170 351,549 -0.14(-6.06%)
Jul 19, 2018 2.170 2.330 2.140 2.310 678,482 +0.15(+6.94%)
Jul 18, 2018 2.150 2.210 2.140 2.160 241,653 +0.03(+1.17%)
Jul 17, 2018 2.160 2.160 2.130 2.135 62,732 -0.03(-1.16%)
Jul 16, 2018 2.180 2.200 2.130 2.160 141,019 -0.02(-0.92%)
Jul 13, 2018 2.170 2.190 2.150 2.180 83,182 +0.00(+0.00%)
Jul 12, 2018 2.150 2.180 2.150 2.180 75,601 +0.05(+2.35%)
Jul 11, 2018 2.160 2.170 2.130 2.130 133,124 -0.05(-2.29%)
Jul 10, 2018 2.170 2.190 2.140 2.180 87,934 +0.01(+0.46%)
Jul 09, 2018 2.140 2.200 2.140 2.170 147,678 +0.04(+1.88%)
Jul 06, 2018 2.170 2.110 2.130 170,378 -0.01(-0.47%)
Jul 05, 2018 2.190 2.190 2.130 2.140 279,915 -0.08(-3.60%)
Jul 04, 2018 2.210 2.230 2.210 2.220 28,100 -0.01(-0.45%)
Jul 03, 2018 2.240 2.250 2.160 2.230 147,794 -0.05(-2.19%)
Jun 29, 2018 2.280 2.280 2.280 0 +0.04(+1.79%)
Jun 28, 2018 2.230 2.320 2.210 2.240 112,970 +0.02(+0.90%)
Jun 27, 2018 2.260 2.260 2.200 2.220 356,581 -0.08(-3.48%)
Jun 26, 2018 2.280 2.340 2.280 2.300 167,611 -0.01(-0.43%)
Jun 25, 2018 2.270 2.380 2.270 2.310 145,978 -0.08(-3.35%)
Jun 22, 2018 2.430 2.430 2.390 2.390 125,612 -0.04(-1.65%)
Jun 21, 2018 2.430 2.440 2.400 2.430 160,672 -0.02(-0.82%)
Jun 20, 2018 2.460 2.520 2.440 2.450 181,152 +0.00(+0.00%)
Jun 19, 2018 2.460 2.470 2.430 2.450 166,252 -0.04(-1.61%)
Jun 18, 2018 2.500 2.515 2.450 2.490 132,819 -0.01(-0.40%)
Jun 15, 2018 2.490 2.420 2.500 1,874,326 +0.01(+0.40%)
Jun 14, 2018 2.520 2.550 2.480 2.490 154,143 -0.01(-0.40%)
Jun 13, 2018 2.530 2.585 2.480 2.500 312,549 -0.04(-1.57%)
Jun 12, 2018 2.560 2.620 2.520 2.540 200,450 -0.05(-1.93%)
Jun 11, 2018 2.590 2.650 2.580 2.590 111,073 -0.01(-0.38%)
Jun 08, 2018 2.670 2.690 2.590 2.600 99,453 -0.09(-3.35%)
Jun 07, 2018 2.550 2.690 2.550 2.690 253,648 +0.16(+6.32%)
Jun 06, 2018 2.520 2.550 2.500 2.530 104,946 +0.03(+1.20%)
Jun 05, 2018 2.490 2.550 2.460 2.500 240,753 +0.01(+0.40%)
Jun 04, 2018 2.560 2.560 2.485 2.490 133,816 -0.06(-2.35%)
Jun 01, 2018 2.530 2.570 2.510 2.550 192,754 -0.01(-0.39%)
May 31, 2018 2.560 2.580 2.520 2.560 229,443 +0.01(+0.39%)
May 30, 2018 2.580 2.580 2.520 2.550 169,911 -0.05(-1.92%)
May 29, 2018 2.570 2.640 2.560 2.600 155,628 +0.04(+1.56%)
May 28, 2018 2.590 2.660 2.550 2.560 39,510 -0.08(-3.03%)
May 25, 2018 2.540 2.640 2.540 2.640 229,161 +0.10(+3.94%)
May 24, 2018 2.510 2.590 2.510 2.540 102,673 +0.04(+1.60%)
May 23, 2018 2.520 2.570 2.480 2.500 143,122 -0.02(-0.79%)
May 22, 2018 2.550 2.570 2.470 2.520 167,081 -0.06(-2.33%)
May 18, 2018 2.580 2.580 2.580 0 +0.05(+1.98%)
May 17, 2018 2.550 2.580 2.500 2.530 96,583 -0.02(-0.78%)
May 16, 2018 2.500 2.550 2.490 2.550 87,318 +0.02(+0.79%)
May 15, 2018 2.620 2.620 2.520 2.530 222,266 -0.10(-3.80%)
May 14, 2018 2.650 2.660 2.590 2.630 76,658 -0.02(-0.75%)
May 11, 2018 2.780 2.780 2.610 2.650 157,824 -0.14(-5.02%)
May 10, 2018 2.680 2.810 2.680 2.790 118,511 +0.13(+4.89%)
May 09, 2018 2.670 2.720 2.640 2.660 66,951 -0.01(-0.37%)
May 08, 2018 2.620 2.700 2.580 2.670 189,238 +0.07(+2.69%)
May 07, 2018 2.570 2.610 2.570 2.600 105,258 +0.01(+0.39%)
May 04, 2018 2.600 2.660 2.590 2.590 182,653 -0.09(-3.36%)
May 03, 2018 2.620 2.680 2.600 2.680 65,756 +0.03(+1.13%)
May 02, 2018 2.640 2.670 2.600 2.650 199,688 +0.01(+0.38%)
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.