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: 3:29 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 (%)
Oct 31, 2011 3.100 3.150 3.010 3.010 156,495 -0.11(-3.53%)
Oct 28, 2011 3.190 3.190 3.010 3.120 169,248 -0.07(-2.19%)
Oct 27, 2011 3.350 3.350 3.150 3.190 147,729 -0.08(-2.45%)
Oct 26, 2011 3.480 3.480 3.260 3.270 203,163 -0.06(-1.80%)
Oct 25, 2011 3.200 3.350 3.080 3.330 180,554 +0.13(+4.06%)
Oct 24, 2011 3.000 3.200 2.920 3.200 243,746 +0.20(+6.67%)
Oct 21, 2011 3.100 3.170 2.990 3.000 129,837 -0.01(-0.33%)
Oct 20, 2011 3.140 3.160 3.000 3.010 102,324 -0.10(-3.22%)
Oct 19, 2011 3.150 3.150 3.020 3.110 133,216 -0.06(-1.89%)
Oct 18, 2011 3.160 3.250 2.960 3.170 171,885 +0.00(+0.00%)
Oct 17, 2011 3.370 3.370 3.090 3.170 210,444 -0.24(-7.04%)
Oct 14, 2011 3.260 3.450 3.220 3.410 129,912 +0.13(+3.96%)
Oct 13, 2011 3.350 3.350 3.210 3.280 133,289 -0.07(-2.09%)
Oct 12, 2011 3.250 3.480 3.250 3.350 192,516 +0.07(+2.13%)
Oct 11, 2011 3.200 3.310 3.080 3.280 296,410 +0.13(+4.13%)
Oct 07, 2011 3.100 3.310 3.010 3.150 335,225 +0.20(+6.78%)
Oct 06, 2011 2.980 2.980 2.840 2.950 74,320 +0.07(+2.43%)
Oct 05, 2011 2.710 2.880 2.690 2.880 210,733 +0.13(+4.73%)
Oct 04, 2011 2.640 2.970 2.550 2.750 401,461 +0.12(+4.56%)
Oct 03, 2011 2.850 2.920 2.630 2.630 346,265 -0.24(-8.36%)
Sep 30, 2011 2.750 2.880 2.750 2.870 242,144 +0.04(+1.41%)
Sep 29, 2011 2.730 2.840 2.540 2.830 259,432 +0.11(+4.04%)
Sep 28, 2011 2.910 3.010 2.650 2.720 368,160 -0.23(-7.80%)
Sep 27, 2011 3.080 3.250 2.900 2.950 428,819 -0.13(-4.22%)
Sep 26, 2011 2.900 3.090 2.900 3.080 350,048 +0.00(+0.00%)
Sep 23, 2011 3.000 3.190 2.960 3.080 488,963 -0.19(-5.81%)
Sep 22, 2011 3.310 3.500 3.120 3.270 371,477 -0.26(-7.37%)
Sep 21, 2011 3.700 3.700 3.510 3.530 148,437 -0.12(-3.29%)
Sep 20, 2011 3.720 3.750 3.530 3.650 307,417 -0.01(-0.27%)
Sep 19, 2011 3.520 3.720 3.470 3.660 263,984 +0.21(+6.09%)
Sep 16, 2011 3.850 3.940 3.400 3.450 2,905,592 -0.29(-7.75%)
Sep 15, 2011 3.890 3.920 3.650 3.740 357,656 -0.20(-5.08%)
Sep 14, 2011 4.360 4.360 3.860 3.940 312,016 -0.35(-8.16%)
Sep 13, 2011 4.340 4.500 4.210 4.290 393,127 +0.04(+0.94%)
Sep 12, 2011 4.870 4.870 4.150 4.250 553,196 -0.69(-13.97%)
Sep 09, 2011 4.920 5.020 4.880 4.940 358,322 +0.02(+0.41%)
Sep 08, 2011 4.870 5.040 4.870 4.920 355,873 +0.05(+1.03%)
Sep 07, 2011 4.610 4.870 4.450 4.870 273,610 +0.05(+1.04%)
Sep 06, 2011 4.920 5.070 4.700 4.820 237,693 -0.06(-1.23%)
Sep 02, 2011 4.570 5.100 4.570 4.880 364,005 +0.28(+6.09%)
Sep 01, 2011 4.680 4.740 4.570 4.600 161,539 -0.13(-2.75%)
Aug 31, 2011 4.730 4.800 4.640 4.730 197,422 +0.00(+0.00%)
Aug 30, 2011 4.700 4.860 4.690 4.730 257,025 -0.02(-0.42%)
Aug 29, 2011 4.830 4.830 4.700 4.750 225,242 +0.05(+1.06%)
Aug 26, 2011 4.430 4.780 4.430 4.700 222,798 +0.28(+6.33%)
Aug 25, 2011 4.190 4.680 4.190 4.420 383,379 +0.25(+6.00%)
Aug 24, 2011 4.110 4.280 4.100 4.170 282,219 -0.01(-0.24%)
Aug 23, 2011 4.230 4.350 4.180 4.180 271,525 -0.06(-1.42%)
Aug 22, 2011 4.260 4.390 4.210 4.240 204,114 -0.03(-0.70%)
Aug 19, 2011 4.060 4.300 4.050 4.270 161,260 +0.29(+7.29%)
Aug 18, 2011 4.200 4.210 3.960 3.980 94,261 -0.22(-5.24%)
Aug 17, 2011 4.090 4.230 4.090 4.200 76,862 +0.10(+2.44%)
Aug 16, 2011 3.920 4.290 3.920 4.100 215,179 +0.14(+3.54%)
Aug 15, 2011 3.880 4.140 3.830 3.960 167,909 +0.04(+1.02%)
Aug 12, 2011 4.390 4.390 3.920 3.920 254,759 -0.43(-9.89%)
Aug 11, 2011 4.090 4.400 4.000 4.350 321,083 +0.25(+6.10%)
Aug 10, 2011 4.000 4.100 3.840 4.100 466,926 +0.10(+2.50%)
Aug 09, 2011 4.000 4.000 3.790 4.000 335,972 +0.05(+1.27%)
Aug 08, 2011 3.760 4.070 3.710 3.950 416,789 +0.21(+5.61%)
Aug 05, 2011 3.840 3.920 3.650 3.740 219,457 -0.09(-2.35%)
Aug 04, 2011 3.850 3.950 3.730 3.830 288,612 +0.02(+0.52%)
Aug 03, 2011 3.960 3.980 3.790 3.810 160,325 -0.11(-2.81%)
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.