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 (%)
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%)
Dec 01, 2010 5.730 5.760 5.230 5.590 1,091,386 -0.40(-6.68%)
Nov 30, 2010 5.790 5.990 5.730 5.990 314,580 +0.23(+3.99%)
Nov 29, 2010 5.830 5.830 5.750 5.760 168,788 -0.04(-0.69%)
Nov 26, 2010 5.840 5.840 5.750 5.800 235,848 -0.08(-1.36%)
Nov 25, 2010 5.950 5.950 5.880 5.880 57,352 +0.00(+0.00%)
Nov 24, 2010 6.050 6.050 5.800 5.880 298,557 -0.15(-2.49%)
Nov 23, 2010 5.970 6.050 5.920 6.030 517,298 +0.06(+1.01%)
Nov 22, 2010 5.870 5.970 5.870 5.970 397,702 +0.10(+1.70%)
Nov 19, 2010 5.850 5.880 5.750 5.870 236,275 -0.02(-0.34%)
Nov 18, 2010 5.830 5.900 5.810 5.890 302,628 +0.08(+1.38%)
Nov 17, 2010 5.680 5.810 5.600 5.810 409,620 +0.07(+1.22%)
Nov 16, 2010 5.720 5.750 5.550 5.740 380,211 -0.01(-0.17%)
Nov 15, 2010 5.590 5.850 5.580 5.750 478,716 +0.20(+3.60%)
Nov 12, 2010 5.500 5.600 5.450 5.550 197,309 -0.12(-2.12%)
Nov 11, 2010 5.750 5.790 5.550 5.670 140,823 +0.03(+0.53%)
Nov 10, 2010 5.400 5.700 5.360 5.640 262,779 +0.12(+2.17%)
Nov 09, 2010 5.850 6.000 5.510 5.520 468,510 -0.31(-5.32%)
Nov 08, 2010 5.640 5.830 5.610 5.830 256,122 +0.25(+4.48%)
Nov 05, 2010 5.420 5.640 5.420 5.580 299,089 +0.14(+2.57%)
Nov 04, 2010 5.310 5.440 5.250 5.440 447,115 +0.22(+4.21%)
Nov 03, 2010 5.180 5.230 5.150 5.220 182,232 -0.02(-0.38%)
Nov 02, 2010 4.950 5.240 4.920 5.240 505,164 +0.29(+5.86%)
Nov 01, 2010 5.080 5.080 4.920 4.950 100,296 -0.07(-1.39%)
Oct 29, 2010 5.030 5.080 5.000 5.020 87,174 +0.00(+0.00%)
Oct 28, 2010 4.980 5.020 4.950 5.020 84,448 +0.06(+1.21%)
Oct 27, 2010 4.970 4.970 4.880 4.960 60,923 -0.07(-1.39%)
Oct 25, 2010 4.990 5.100 4.950 5.030 241,557 +0.22(+4.57%)
Oct 22, 2010 5.000 5.000 4.600 4.810 261,589 -0.17(-3.41%)
Oct 21, 2010 4.920 5.090 4.920 4.980 225,359 -0.03(-0.60%)
Oct 20, 2010 5.010 5.210 4.980 5.010 417,778 +0.06(+1.21%)
Oct 19, 2010 5.230 5.280 4.950 4.950 547,344 -0.34(-6.43%)
Oct 18, 2010 5.100 5.360 5.100 5.290 390,431 +0.18(+3.52%)
Oct 15, 2010 5.110 5.350 5.040 5.110 410,694 +0.09(+1.79%)
Oct 14, 2010 4.990 5.300 4.960 5.020 813,702 +0.11(+2.24%)
Oct 13, 2010 4.830 4.980 4.820 4.910 207,911 +0.08(+1.66%)
Oct 12, 2010 4.790 4.850 4.720 4.830 243,244 +0.08(+1.68%)
Oct 08, 2010 4.530 4.780 4.530 4.750 203,735 +0.23(+5.09%)
Oct 07, 2010 4.750 4.780 4.520 4.520 373,543 -0.23(-4.84%)
Oct 06, 2010 4.800 4.800 4.660 4.750 225,689 -0.04(-0.84%)
Oct 05, 2010 4.700 4.840 4.660 4.790 260,082 +0.24(+5.27%)
Oct 04, 2010 4.750 4.750 4.550 4.550 164,889 -0.25(-5.21%)
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.