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 (%)
Jul 31, 2019 1.570 1.580 1.480 1.500 91,398 -0.07(-4.46%)
Jul 30, 2019 1.500 1.590 1.500 1.570 92,124 +0.06(+3.97%)
Jul 29, 2019 1.540 1.560 1.500 1.510 102,606 +0.00(+0.00%)
Jul 26, 2019 1.550 1.560 1.510 1.510 39,920 -0.02(-1.31%)
Jul 25, 2019 1.590 1.620 1.520 1.530 117,598 -0.05(-3.16%)
Jul 24, 2019 1.590 1.610 1.560 1.580 32,219 +0.01(+0.64%)
Jul 23, 2019 1.640 1.640 1.560 1.570 111,434 -0.12(-7.10%)
Jul 22, 2019 1.680 1.690 1.590 1.690 237,656 +0.00(+0.00%)
Jul 19, 2019 1.580 1.760 1.550 1.690 352,097 +0.15(+9.74%)
Jul 18, 2019 1.500 1.570 1.490 1.540 64,455 +0.00(+0.00%)
Jul 17, 2019 1.480 1.540 1.470 1.540 80,385 +0.07(+4.76%)
Jul 16, 2019 1.510 1.520 1.460 1.470 71,205 -0.02(-1.34%)
Jul 15, 2019 1.580 1.580 1.490 1.490 27,320 -0.06(-3.87%)
Jul 12, 2019 1.520 1.560 1.480 1.550 52,059 +0.02(+1.31%)
Jul 11, 2019 1.560 1.570 1.530 1.530 36,700 -0.04(-2.55%)
Jul 10, 2019 1.600 1.600 1.550 1.570 153,118 -0.08(-4.85%)
Jul 09, 2019 1.520 1.680 1.440 1.650 262,975 +0.16(+10.74%)
Jul 08, 2019 1.570 1.570 1.450 1.490 49,885 -0.06(-3.87%)
Jul 05, 2019 1.560 1.590 1.550 1.550 29,354 -0.03(-1.90%)
Jul 04, 2019 1.590 1.590 1.580 1.580 5,450 -0.01(-0.63%)
Jul 03, 2019 1.620 1.620 1.580 1.590 59,042 -0.05(-3.05%)
Jul 02, 2019 1.560 1.670 1.560 1.640 78,692 +0.00(+0.00%)
Jun 28, 2019 1.640 1.640 1.640 0 -0.02(-1.20%)
Jun 27, 2019 1.650 1.680 1.650 1.660 88,607 +0.01(+0.61%)
Jun 26, 2019 1.640 1.670 1.610 1.650 29,983 -0.02(-1.20%)
Jun 25, 2019 1.640 1.700 1.640 1.670 57,878 +0.06(+3.73%)
Jun 24, 2019 1.570 1.640 1.550 1.610 101,562 +0.06(+3.87%)
Jun 21, 2019 1.580 1.600 1.540 1.550 299,491 -0.03(-1.90%)
Jun 20, 2019 1.480 1.590 1.470 1.580 167,745 +0.13(+8.97%)
Jun 19, 2019 1.480 1.490 1.440 1.450 31,131 -0.04(-2.68%)
Jun 18, 2019 1.450 1.500 1.450 1.490 111,014 +0.06(+4.20%)
Jun 17, 2019 1.480 1.480 1.410 1.430 86,628 -0.01(-0.69%)
Jun 14, 2019 1.540 1.540 1.430 1.440 45,225 -0.04(-2.70%)
Jun 13, 2019 1.530 1.540 1.480 1.480 71,633 -0.04(-2.63%)
Jun 12, 2019 1.510 1.530 1.490 1.520 45,026 +0.01(+0.66%)
Jun 11, 2019 1.490 1.520 1.490 1.510 32,485 +0.04(+2.72%)
Jun 10, 2019 1.500 1.510 1.470 1.470 48,548 -0.03(-2.00%)
Jun 07, 2019 1.520 1.530 1.500 1.500 13,451 -0.01(-0.66%)
Jun 06, 2019 1.530 1.530 1.500 1.510 32,076 -0.03(-1.95%)
Jun 05, 2019 1.540 1.550 1.490 1.540 44,764 +0.06(+4.05%)
Jun 04, 2019 1.520 1.540 1.480 1.480 48,302 -0.02(-1.33%)
Jun 03, 2019 1.490 1.540 1.490 1.500 82,376 -0.02(-1.32%)
May 31, 2019 1.540 1.540 1.490 1.520 73,158 -0.02(-1.30%)
May 30, 2019 1.430 1.540 1.430 1.540 48,110 +0.05(+3.36%)
May 29, 2019 1.450 1.510 1.450 1.490 52,680 +0.07(+4.93%)
May 28, 2019 1.460 1.500 1.420 1.420 233,204 -0.04(-2.74%)
May 27, 2019 1.480 1.480 1.440 1.460 13,277 -0.02(-1.35%)
May 24, 2019 1.460 1.500 1.460 1.480 30,989 +0.00(+0.00%)
May 23, 2019 1.490 1.500 1.450 1.480 52,250 -0.01(-0.67%)
May 22, 2019 1.510 1.510 1.470 1.490 35,320 -0.02(-1.32%)
May 21, 2019 1.520 1.520 1.490 1.510 47,230 -0.01(-0.66%)
May 17, 2019 1.520 1.520 1.520 0 -0.05(-3.18%)
May 16, 2019 1.650 1.650 1.530 1.570 225,168 -0.14(-8.19%)
May 15, 2019 1.690 1.710 1.650 1.710 18,940 +0.00(+0.00%)
May 14, 2019 1.780 1.780 1.680 1.710 37,864 -0.03(-1.72%)
May 13, 2019 1.650 1.750 1.650 1.740 91,470 +0.06(+3.57%)
May 10, 2019 1.640 1.700 1.640 1.680 51,240 +0.03(+1.82%)
May 09, 2019 1.710 1.710 1.650 1.650 36,500 -0.06(-3.51%)
May 08, 2019 1.800 1.800 1.710 1.710 15,820 -0.04(-2.29%)
May 07, 2019 1.680 1.800 1.680 1.750 116,616 +0.05(+2.94%)
May 06, 2019 1.690 1.700 1.660 1.700 28,967 -0.02(-1.16%)
May 03, 2019 1.740 1.740 1.700 1.720 14,888 +0.02(+1.18%)
May 02, 2019 1.770 1.770 1.700 1.700 24,735 -0.03(-1.73%)
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.