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 (%)
May 24, 2011 4.540 4.640 4.540 4.590 172,437 -0.04(-0.86%)
May 20, 2011 4.390 4.700 4.350 4.630 467,917 +0.17(+3.81%)
May 19, 2011 4.430 4.500 4.360 4.460 285,876 +0.03(+0.68%)
May 18, 2011 4.460 4.520 4.400 4.430 297,979 +0.03(+0.68%)
May 17, 2011 4.440 4.450 4.330 4.400 115,822 -0.07(-1.57%)
May 16, 2011 4.270 4.480 4.270 4.470 410,610 +0.09(+2.05%)
May 13, 2011 4.360 4.520 4.210 4.380 226,911 +0.02(+0.46%)
May 12, 2011 4.370 4.420 4.100 4.360 473,369 -0.01(-0.23%)
May 11, 2011 4.560 4.560 4.250 4.370 240,119 -0.20(-4.38%)
May 10, 2011 4.580 4.630 4.100 4.570 151,545 -0.06(-1.30%)
May 09, 2011 4.700 4.700 4.550 4.630 358,238 +0.05(+1.09%)
May 06, 2011 4.420 4.710 4.420 4.580 841,966 +0.28(+6.51%)
May 05, 2011 4.420 4.570 4.290 4.300 715,434 -0.26(-5.70%)
May 04, 2011 4.320 4.600 4.320 4.560 667,083 +0.28(+6.54%)
May 03, 2011 4.530 4.600 4.140 4.280 355,183 -0.30(-6.55%)
May 02, 2011 4.760 4.600 4.560 4.580 157,305 -0.15(-3.17%)
Apr 29, 2011 4.800 4.820 4.730 4.730 69,426 -0.04(-0.84%)
Apr 28, 2011 4.780 4.920 4.740 4.770 189,213 -0.04(-0.83%)
Apr 27, 2011 4.750 4.870 4.660 4.810 153,345 +0.07(+1.48%)
Apr 26, 2011 4.900 4.990 4.740 4.740 239,297 -0.18(-3.66%)
Apr 25, 2011 4.940 5.080 4.920 4.920 161,455 -0.08(-1.60%)
Apr 21, 2011 5.100 5.140 4.930 5.000 312,712 -0.15(-2.91%)
Apr 20, 2011 5.150 5.200 5.090 5.150 171,319 +0.10(+1.98%)
Apr 19, 2011 5.020 5.110 5.020 5.050 201,438 -0.08(-1.56%)
Apr 18, 2011 5.120 5.130 4.910 5.130 300,012 +0.02(+0.39%)
Apr 15, 2011 5.210 5.240 5.110 5.110 304,590 -0.10(-1.92%)
Apr 14, 2011 5.050 5.240 5.030 5.210 185,445 +0.14(+2.76%)
Apr 13, 2011 5.140 5.140 5.040 5.070 203,017 +0.01(+0.20%)
Apr 12, 2011 5.100 5.150 5.040 5.060 238,779 -0.04(-0.78%)
Apr 11, 2011 5.250 5.320 5.100 5.100 341,511 -0.19(-3.59%)
Apr 08, 2011 5.310 5.380 5.280 5.290 297,287 +0.00(+0.00%)
Apr 07, 2011 5.380 5.410 5.250 5.290 277,506 -0.13(-2.40%)
Apr 06, 2011 5.510 5.600 5.360 5.420 410,439 -0.06(-1.09%)
Apr 05, 2011 5.290 5.610 5.280 5.480 1,039,870 +0.20(+3.79%)
Apr 04, 2011 5.310 5.380 5.250 5.280 181,975 -0.02(-0.38%)
Apr 01, 2011 5.460 5.510 5.300 5.300 224,401 -0.21(-3.81%)
Mar 31, 2011 5.470 5.630 5.470 5.510 186,503 +0.04(+0.73%)
Mar 30, 2011 5.310 5.570 5.310 5.470 346,483 +0.19(+3.60%)
Mar 29, 2011 5.410 5.410 5.280 5.280 176,301 -0.11(-2.04%)
Mar 28, 2011 5.310 5.500 5.310 5.390 160,721 -0.02(-0.37%)
Mar 25, 2011 5.580 5.580 5.370 5.410 527,032 -0.19(-3.39%)
Mar 24, 2011 5.850 5.850 5.580 5.600 476,637 -0.26(-4.44%)
Mar 23, 2011 5.880 5.950 5.770 5.860 535,179 -0.01(-0.17%)
Mar 22, 2011 5.720 5.980 5.710 5.870 593,885 +0.04(+0.69%)
Mar 21, 2011 5.780 5.830 5.710 5.830 589,452 +0.05(+0.87%)
Mar 18, 2011 5.900 5.970 5.700 5.780 14,137,963 -0.07(-1.20%)
Mar 17, 2011 5.880 6.100 5.810 5.850 1,422,197 +0.03(+0.52%)
Mar 16, 2011 5.880 5.890 5.720 5.820 1,307,758 -0.04(-0.68%)
Mar 15, 2011 5.300 5.860 5.300 5.860 2,101,861 -0.08(-1.35%)
Mar 14, 2011 5.660 6.000 5.660 5.940 2,607,339 +0.41(+7.41%)
Mar 11, 2011 5.220 5.570 5.220 5.530 716,711 +0.20(+3.75%)
Mar 10, 2011 5.480 5.480 5.130 5.330 820,371 -0.17(-3.09%)
Mar 09, 2011 5.700 5.730 5.490 5.500 535,841 -0.25(-4.35%)
Mar 08, 2011 5.500 5.860 5.470 5.750 1,333,245 +0.25(+4.55%)
Mar 07, 2011 5.460 5.630 5.410 5.500 739,784 +0.09(+1.66%)
Mar 04, 2011 5.400 5.450 5.360 5.410 903,809 -0.06(-1.10%)
Mar 03, 2011 5.270 5.500 5.220 5.470 948,264 +0.19(+3.60%)
Mar 02, 2011 5.270 5.370 5.260 5.280 431,599 +0.01(+0.19%)
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.