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 (%)
Oct 29, 2021 3.550 3.600 3.550 3.570 12,583 +0.05(+1.42%)
Oct 28, 2021 3.670 3.670 3.510 3.520 26,924 -0.17(-4.61%)
Oct 27, 2021 3.740 3.730 3.690 3.690 4,116 -0.10(-2.64%)
Oct 26, 2021 3.800 3.800 3.740 3.790 4,007 -0.06(-1.56%)
Oct 25, 2021 3.780 3.850 3.780 3.850 9,952 +0.06(+1.58%)
Oct 22, 2021 3.900 3.900 3.760 3.790 31,726 -0.11(-2.82%)
Oct 21, 2021 3.850 3.910 3.850 3.900 2,045 +0.05(+1.30%)
Oct 20, 2021 3.850 3.850 3.800 3.850 9,256 +0.01(+0.26%)
Oct 19, 2021 3.950 3.950 3.820 3.840 41,297 -0.09(-2.29%)
Oct 18, 2021 3.770 4.000 3.770 3.930 43,081 +0.19(+5.08%)
Oct 15, 2021 3.750 3.790 3.700 3.740 33,430 +0.05(+1.36%)
Oct 14, 2021 3.750 3.750 3.660 3.690 7,050 +0.02(+0.54%)
Oct 13, 2021 3.660 3.700 3.630 3.670 19,177 +0.10(+2.80%)
Oct 12, 2021 3.410 3.570 3.410 3.570 39,886 +0.21(+6.25%)
Oct 08, 2021 3.360 3.360 3.360 0 -0.04(-1.18%)
Oct 07, 2021 3.420 3.440 3.350 3.400 20,099 -0.10(-2.86%)
Oct 06, 2021 3.490 3.500 3.430 3.500 16,040 -0.02(-0.57%)
Oct 05, 2021 3.530 3.530 3.490 3.520 13,507 -0.01(-0.28%)
Oct 04, 2021 3.620 3.630 3.500 3.530 20,247 -0.09(-2.49%)
Oct 01, 2021 3.560 3.640 3.560 3.620 15,348 -0.03(-0.82%)
Sep 30, 2021 3.620 3.660 3.620 3.650 13,411 +0.05(+1.39%)
Sep 29, 2021 3.740 3.740 3.590 3.600 29,942 -0.14(-3.74%)
Sep 28, 2021 3.800 3.800 3.720 3.740 21,240 -0.08(-2.09%)
Sep 27, 2021 3.900 3.900 3.810 3.820 12,051 -0.05(-1.29%)
Sep 24, 2021 3.880 3.940 3.850 3.870 9,778 -0.06(-1.53%)
Sep 23, 2021 3.920 3.930 3.920 3.930 511 -0.08(-2.00%)
Sep 22, 2021 3.990 4.080 3.980 4.010 46,045 +0.04(+1.01%)
Sep 21, 2021 3.990 4.000 3.860 3.970 27,838 -0.02(-0.50%)
Sep 20, 2021 3.800 3.990 3.800 3.990 73,857 +0.15(+3.91%)
Sep 17, 2021 3.580 3.940 3.580 3.840 1,085,077 +0.27(+7.56%)
Sep 16, 2021 3.790 3.790 3.550 3.570 194,342 -0.36(-9.16%)
Sep 15, 2021 3.940 3.970 3.780 3.930 115,079 +0.04(+1.03%)
Sep 14, 2021 4.020 4.040 3.880 3.890 84,694 -0.24(-5.81%)
Sep 13, 2021 4.080 4.190 4.060 4.130 163,078 +0.17(+4.29%)
Sep 10, 2021 4.000 4.000 3.950 3.960 24,847 +0.00(+0.00%)
Sep 09, 2021 3.940 3.990 3.910 3.960 28,770 +0.03(+0.76%)
Sep 08, 2021 3.840 3.940 3.840 3.930 50,142 +0.08(+2.08%)
Sep 07, 2021 3.830 3.880 3.820 3.850 40,332 +0.05(+1.32%)
Sep 03, 2021 3.800 3.800 3.800 0 +0.16(+4.40%)
Sep 02, 2021 3.850 3.850 3.630 3.640 39,674 -0.10(-2.67%)
Sep 01, 2021 3.810 3.810 3.730 3.740 7,401 -0.08(-2.09%)
Aug 31, 2021 3.750 3.840 3.750 3.820 32,113 +0.07(+1.87%)
Aug 30, 2021 3.760 3.770 3.710 3.750 29,365 -0.01(-0.27%)
Aug 27, 2021 3.560 3.780 3.560 3.760 67,736 +0.11(+3.01%)
Aug 26, 2021 3.460 3.650 3.460 3.650 16,406 +0.13(+3.69%)
Aug 25, 2021 3.510 3.540 3.500 3.520 16,673 -0.01(-0.28%)
Aug 24, 2021 3.550 3.550 3.460 3.530 53,691 +0.02(+0.57%)
Aug 23, 2021 3.500 3.530 3.490 3.510 28,843 +0.01(+0.29%)
Aug 20, 2021 3.610 3.610 3.480 3.500 15,247 -0.12(-3.31%)
Aug 19, 2021 3.670 3.680 3.540 3.620 40,157 -0.07(-1.90%)
Aug 18, 2021 3.700 3.700 3.650 3.690 74,347 +0.01(+0.27%)
Aug 17, 2021 3.730 3.760 3.680 3.680 34,872 -0.06(-1.60%)
Aug 16, 2021 3.580 3.750 3.560 3.740 125,467 +0.16(+4.47%)
Aug 13, 2021 3.600 3.720 3.540 3.580 144,639 +0.42(+13.29%)
Aug 12, 2021 3.140 3.190 3.120 3.160 46,665 +0.06(+1.94%)
Aug 11, 2021 3.020 3.100 3.020 3.100 15,966 +0.04(+1.31%)
Aug 10, 2021 3.080 3.100 3.050 3.060 20,440 -0.03(-0.97%)
Aug 09, 2021 3.110 3.120 3.050 3.090 30,355 -0.04(-1.28%)
Aug 06, 2021 3.130 3.170 3.080 3.130 37,910 -0.06(-1.88%)
Aug 05, 2021 3.230 3.230 3.180 3.190 8,102 -0.11(-3.33%)
Aug 04, 2021 3.370 3.370 3.230 3.300 24,462 -0.09(-2.65%)
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.