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 )

8.780 +0.080 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2014 2.250 2.330 2.120 2.160 807,295 -0.18(-7.69%)
Oct 30, 2014 2.610 2.620 2.340 2.340 667,901 -0.21(-8.24%)
Oct 29, 2014 2.670 2.710 2.550 2.550 821,313 -0.23(-8.27%)
Oct 28, 2014 2.760 2.840 2.670 2.780 385,427 +0.08(+2.96%)
Oct 27, 2014 2.810 2.810 2.700 2.700 343,828 -0.12(-4.26%)
Oct 24, 2014 2.820 2.900 2.810 2.820 226,543 -0.01(-0.35%)
Oct 23, 2014 2.830 2.880 2.710 2.830 628,846 +0.01(+0.35%)
Oct 22, 2014 2.790 2.820 476,833 -0.11(-3.75%)
Oct 21, 2014 3.000 3.000 2.930 2.930 286,646 -0.02(-0.68%)
Oct 20, 2014 3.000 3.000 2.940 2.950 172,509 -0.01(-0.34%)
Oct 17, 2014 3.010 3.040 2.930 2.960 400,271 -0.01(-0.34%)
Oct 16, 2014 2.980 3.020 2.950 2.970 320,365 +0.04(+1.37%)
Oct 15, 2014 3.050 3.080 2.920 2.930 537,799 -0.06(-2.01%)
Oct 14, 2014 3.050 3.100 2.930 2.990 925,123 -0.02(-0.66%)
Oct 10, 2014 3.010 3.010 3.010 0 -0.08(-2.59%)
Oct 09, 2014 3.280 3.280 2.970 3.090 820,782 -0.20(-6.08%)
Oct 08, 2014 3.070 3.370 2.930 3.290 1,004,932 +0.26(+8.58%)
Oct 07, 2014 3.150 3.160 2.990 3.030 513,980 -0.12(-3.81%)
Oct 06, 2014 3.040 3.180 2.980 3.150 384,510 +0.19(+6.42%)
Oct 03, 2014 3.070 3.150 2.960 2.960 541,849 -0.15(-4.82%)
Oct 02, 2014 3.240 3.300 3.100 3.110 262,393 -0.13(-4.01%)
Oct 01, 2014 3.260 3.310 3.140 3.240 322,847 +0.04(+1.25%)
Sep 30, 2014 3.220 3.350 3.200 3.200 253,264 -0.05(-1.54%)
Sep 29, 2014 3.250 3.320 3.230 3.250 290,712 -0.05(-1.52%)
Sep 26, 2014 3.390 3.390 3.260 3.300 498,667 -0.10(-2.94%)
Sep 25, 2014 3.110 3.400 3.090 3.400 843,962 +0.30(+9.68%)
Sep 24, 2014 3.100 3.200 3.030 3.100 450,717 -0.03(-0.96%)
Sep 23, 2014 2.950 3.240 2.950 3.130 679,419 +0.18(+6.10%)
Sep 22, 2014 3.000 3.050 2.930 2.950 660,673 +0.00(+0.00%)
Sep 19, 2014 3.180 3.310 2.950 2.950 2,225,419 -0.26(-8.10%)
Sep 18, 2014 3.010 3.250 3.000 3.210 595,411 +0.21(+7.00%)
Sep 17, 2014 3.120 3.210 3.000 3.000 568,347 -0.15(-4.76%)
Sep 16, 2014 3.160 3.260 3.070 3.150 496,269 -0.03(-0.94%)
Sep 15, 2014 3.240 3.250 3.110 3.180 369,864 +0.03(+0.95%)
Sep 12, 2014 3.120 3.170 3.090 3.150 245,882 -0.03(-0.94%)
Sep 11, 2014 3.020 3.200 3.000 3.180 526,571 +0.11(+3.58%)
Sep 10, 2014 3.040 3.070 2.980 3.070 292,732 -0.02(-0.65%)
Sep 09, 2014 2.890 3.140 2.850 3.090 233,261 +0.22(+7.67%)
Sep 08, 2014 2.950 2.950 2.860 2.870 136,729 -0.10(-3.37%)
Sep 05, 2014 2.990 2.820 2.970 252,131 +0.15(+5.32%)
Sep 04, 2014 3.040 3.040 2.740 2.820 485,430 -0.17(-5.69%)
Sep 03, 2014 3.040 3.040 2.980 2.990 123,900 -0.03(-0.99%)
Sep 02, 2014 3.040 3.090 3.020 3.020 183,340 -0.06(-1.95%)
Aug 29, 2014 3.080 3.080 3.080 0 +0.04(+1.32%)
Aug 28, 2014 3.060 3.120 3.040 3.040 166,024 +0.00(+0.00%)
Aug 27, 2014 3.070 3.070 3.040 3.040 64,817 -0.05(-1.62%)
Aug 26, 2014 3.140 3.140 3.060 3.090 81,821 +0.02(+0.65%)
Aug 25, 2014 3.140 3.140 3.070 3.070 93,601 -0.08(-2.54%)
Aug 22, 2014 3.210 3.220 3.110 3.150 148,913 -0.08(-2.48%)
Aug 21, 2014 3.080 3.230 3.070 3.230 257,328 +0.12(+3.86%)
Aug 20, 2014 3.050 3.140 3.050 3.110 183,730 +0.06(+1.97%)
Aug 19, 2014 3.070 3.080 3.030 3.050 101,577 -0.01(-0.33%)
Aug 18, 2014 3.060 3.080 3.040 3.060 95,016 -0.04(-1.29%)
Aug 15, 2014 3.050 3.120 3.040 3.100 204,226 +0.04(+1.31%)
Aug 14, 2014 3.130 3.130 3.060 3.060 107,015 -0.07(-2.24%)
Aug 13, 2014 3.180 3.180 3.100 3.130 74,925 -0.03(-0.95%)
Aug 12, 2014 3.200 3.200 3.130 3.160 168,802 -0.04(-1.25%)
Aug 11, 2014 3.110 3.200 3.110 3.200 92,136 +0.09(+2.89%)
Aug 08, 2014 3.180 3.200 3.110 3.110 114,099 -0.11(-3.42%)
Aug 07, 2014 3.260 3.280 3.180 3.220 230,123 -0.08(-2.42%)
Aug 06, 2014 3.270 3.350 3.180 3.300 391,555 +0.05(+1.54%)
Aug 05, 2014 3.160 3.250 3.030 3.250 378,382 +0.05(+1.56%)
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.