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 (%)
Feb 28, 2011 5.440 5.440 5.260 5.340 1,037,287 -0.16(-2.91%)
Feb 25, 2011 5.320 5.550 5.320 5.500 558,348 +0.18(+3.38%)
Feb 24, 2011 5.430 5.490 5.290 5.320 498,098 -0.18(-3.27%)
Feb 23, 2011 5.270 5.560 5.270 5.500 735,178 +0.22(+4.17%)
Feb 22, 2011 5.400 5.440 5.260 5.280 642,970 -0.15(-2.76%)
Feb 18, 2011 5.470 5.470 5.380 5.430 467,701 +0.01(+0.18%)
Feb 17, 2011 5.370 5.640 5.370 5.420 725,547 +0.02(+0.37%)
Feb 16, 2011 5.160 5.530 5.140 5.400 1,462,458 +0.23(+4.45%)
Feb 15, 2011 5.100 5.170 5.030 5.170 499,120 +0.15(+2.99%)
Feb 14, 2011 5.100 5.170 5.000 5.020 337,023 -0.07(-1.38%)
Feb 11, 2011 5.150 5.220 5.090 5.090 239,294 -0.08(-1.55%)
Feb 10, 2011 5.200 5.240 5.090 5.170 349,281 -0.12(-2.27%)
Feb 09, 2011 5.380 5.410 5.280 5.290 432,980 -0.13(-2.40%)
Feb 08, 2011 5.430 5.490 5.410 5.420 445,925 -0.01(-0.18%)
Feb 07, 2011 5.380 5.470 5.370 5.430 280,375 +0.05(+0.93%)
Feb 04, 2011 5.470 5.520 5.380 5.380 299,084 -0.14(-2.54%)
Feb 03, 2011 5.290 5.570 5.290 5.520 355,790 +0.19(+3.56%)
Feb 02, 2011 5.280 5.420 5.240 5.330 167,729 +0.01(+0.19%)
Feb 01, 2011 5.160 5.350 5.150 5.320 353,039 +0.17(+3.30%)
Jan 31, 2011 5.190 5.220 5.120 5.150 270,526 -0.15(-2.83%)
Jan 28, 2011 4.940 5.300 4.940 5.300 511,751 +0.29(+5.79%)
Jan 27, 2011 5.090 5.100 5.000 5.010 301,468 -0.14(-2.72%)
Jan 26, 2011 4.830 5.170 4.830 5.150 470,393 +0.29(+5.97%)
Jan 25, 2011 4.780 4.930 4.760 4.860 266,542 -0.01(-0.21%)
Jan 24, 2011 4.860 4.880 4.810 4.870 274,407 -0.01(-0.20%)
Jan 21, 2011 4.950 4.980 4.860 4.880 251,538 -0.10(-2.01%)
Jan 20, 2011 5.030 5.090 4.960 4.980 254,717 -0.17(-3.30%)
Jan 19, 2011 5.170 5.190 5.030 5.150 220,339 +0.04(+0.78%)
Jan 18, 2011 5.040 5.150 5.010 5.110 190,304 +0.03(+0.59%)
Jan 17, 2011 4.930 5.090 4.880 5.080 113,302 +0.10(+2.01%)
Jan 14, 2011 5.140 5.150 4.930 4.980 520,656 -0.17(-3.30%)
Jan 13, 2011 5.250 5.280 5.100 5.150 407,188 -0.13(-2.46%)
Jan 12, 2011 5.340 5.350 5.250 5.280 203,578 -0.09(-1.68%)
Jan 11, 2011 5.350 5.450 5.290 5.370 207,693 +0.06(+1.13%)
Jan 10, 2011 5.280 5.330 5.150 5.310 218,280 +0.10(+1.92%)
Jan 07, 2011 5.250 5.300 5.200 5.210 182,924 -0.15(-2.80%)
Jan 06, 2011 5.240 5.400 5.240 5.360 246,956 -0.02(-0.37%)
Jan 05, 2011 5.210 5.430 5.210 5.380 233,395 +0.10(+1.89%)
Jan 04, 2011 5.380 5.490 5.220 5.280 292,996 -0.15(-2.76%)
Dec 31, 2010 5.440 5.500 5.330 5.430 130,682 +0.05(+0.93%)
Dec 30, 2010 5.400 5.430 5.360 5.380 83,496 +0.02(+0.37%)
Dec 29, 2010 5.240 5.430 5.240 5.360 268,749 +0.12(+2.29%)
Dec 24, 2010 5.300 5.310 5.220 5.240 19,700 -0.03(-0.57%)
Dec 23, 2010 5.270 5.340 5.120 5.270 271,328 -0.01(-0.19%)
Dec 22, 2010 5.510 5.530 5.250 5.280 388,724 -0.28(-5.04%)
Dec 21, 2010 5.650 5.650 5.490 5.560 216,505 -0.06(-1.07%)
Dec 20, 2010 5.640 5.700 5.560 5.620 214,367 -0.10(-1.75%)
Dec 17, 2010 5.460 5.900 5.370 5.720 1,506,119 +0.30(+5.54%)
Dec 16, 2010 5.380 5.450 5.320 5.420 408,373 +0.04(+0.74%)
Dec 15, 2010 5.350 5.450 5.200 5.380 207,640 +0.05(+0.94%)
Dec 14, 2010 5.420 5.440 5.270 5.330 132,316 -0.03(-0.56%)
Dec 13, 2010 5.310 5.460 5.280 5.360 221,618 +0.07(+1.32%)
Dec 10, 2010 5.500 5.500 5.250 5.290 320,479 -0.25(-4.51%)
Dec 09, 2010 5.700 5.700 5.480 5.540 239,304 -0.16(-2.81%)
Dec 08, 2010 5.610 5.770 5.540 5.700 356,768 +0.09(+1.60%)
Dec 07, 2010 5.610 5.710 5.430 5.610 480,811 -0.18(-3.11%)
Dec 06, 2010 5.750 5.790 5.650 5.790 568,960 +0.06(+1.05%)
Dec 03, 2010 5.800 5.890 5.720 5.730 470,839 -0.03(-0.52%)
Dec 02, 2010 5.690 5.800 5.650 5.760 366,950 +0.17(+3.04%)
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.