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 )

8.410 +0.350 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 4.880 4.990 4.770 4.920 349,891 +0.16(+3.36%)
Mar 29, 2012 4.680 4.800 4.380 4.760 352,831 +0.00(+0.00%)
Mar 28, 2012 4.840 4.840 4.660 4.760 268,403 -0.08(-1.65%)
Mar 27, 2012 4.930 5.130 4.840 4.840 420,318 -0.16(-3.20%)
Mar 26, 2012 4.700 5.090 4.700 5.000 618,123 +0.31(+6.61%)
Mar 23, 2012 4.600 4.850 4.530 4.690 576,680 +0.20(+4.45%)
Mar 22, 2012 4.500 4.520 4.350 4.490 288,131 -0.02(-0.44%)
Mar 21, 2012 4.470 4.600 4.450 4.510 191,517 +0.03(+0.67%)
Mar 20, 2012 4.360 4.490 4.270 4.480 230,708 +0.04(+0.90%)
Mar 19, 2012 4.650 4.650 4.380 4.440 597,724 -0.21(-4.52%)
Mar 16, 2012 4.390 4.770 4.370 4.650 4,688,693 +0.33(+7.64%)
Mar 15, 2012 4.300 4.450 4.250 4.320 444,664 +0.09(+2.13%)
Mar 14, 2012 4.260 4.320 4.170 4.230 521,784 -0.22(-4.94%)
Mar 13, 2012 4.540 4.580 4.350 4.450 806,247 -0.11(-2.41%)
Mar 12, 2012 3.950 4.760 3.950 4.560 2,204,927 +0.74(+19.37%)
Mar 09, 2012 3.760 3.970 3.760 3.820 318,395 +0.02(+0.53%)
Mar 08, 2012 3.790 3.910 3.750 3.800 309,868 +0.16(+4.40%)
Mar 07, 2012 3.500 3.730 3.480 3.640 359,393 +0.20(+5.81%)
Mar 06, 2012 3.480 3.560 3.260 3.440 369,397 -0.11(-3.10%)
Mar 05, 2012 3.800 3.800 3.510 3.550 273,841 -0.29(-7.55%)
Mar 02, 2012 3.950 4.020 3.630 3.840 574,470 -0.14(-3.52%)
Mar 01, 2012 4.230 4.250 3.860 3.980 512,387 -0.35(-8.08%)
Feb 29, 2012 4.550 4.730 4.050 4.330 613,110 -0.22(-4.84%)
Feb 28, 2012 4.440 4.550 4.440 4.550 215,660 +0.20(+4.60%)
Feb 27, 2012 4.300 4.490 4.300 4.350 219,350 +0.00(+0.00%)
Feb 24, 2012 4.260 4.380 4.260 4.350 220,329 +0.09(+2.11%)
Feb 23, 2012 4.100 4.380 4.070 4.260 505,600 +0.20(+4.93%)
Feb 22, 2012 3.780 4.100 3.720 4.060 324,340 +0.30(+7.98%)
Feb 21, 2012 3.680 3.800 3.610 3.760 258,783 +0.21(+5.92%)
Feb 17, 2012 3.550 3.550 3.550 0 +0.11(+3.20%)
Feb 16, 2012 3.370 3.470 3.370 3.440 105,046 +0.07(+2.08%)
Feb 15, 2012 3.340 3.410 3.340 3.370 128,046 +0.02(+0.60%)
Feb 14, 2012 3.200 3.380 3.200 3.350 84,231 +0.05(+1.52%)
Feb 13, 2012 3.350 3.420 3.300 3.300 229,245 -0.14(-4.07%)
Feb 10, 2012 3.190 3.440 3.150 3.440 210,489 +0.21(+6.50%)
Feb 09, 2012 3.180 3.340 3.180 3.230 113,449 +0.05(+1.57%)
Feb 08, 2012 3.230 3.250 3.170 3.180 60,395 -0.02(-0.63%)
Feb 07, 2012 3.140 3.240 3.090 3.200 113,332 +0.06(+1.91%)
Feb 06, 2012 3.150 3.190 3.140 3.140 116,933 -0.06(-1.88%)
Feb 03, 2012 3.290 3.300 3.200 3.200 120,418 -0.04(-1.23%)
Feb 02, 2012 3.150 3.260 3.150 3.240 98,613 +0.05(+1.57%)
Feb 01, 2012 3.190 3.210 3.150 3.190 140,415 -0.03(-0.93%)
Jan 31, 2012 3.120 3.280 3.120 3.220 138,813 +0.10(+3.21%)
Jan 30, 2012 3.200 3.270 3.120 3.120 215,375 -0.17(-5.17%)
Jan 27, 2012 3.240 3.380 3.230 3.290 199,346 -0.07(-2.08%)
Jan 26, 2012 3.350 3.500 3.210 3.360 224,552 +0.19(+5.99%)
Jan 25, 2012 2.930 3.310 2.930 3.170 246,258 +0.21(+7.09%)
Jan 24, 2012 3.030 3.060 2.960 2.960 100,526 -0.10(-3.27%)
Jan 23, 2012 3.010 3.150 3.010 3.060 71,641 +0.02(+0.66%)
Jan 20, 2012 3.020 3.100 3.020 3.040 62,789 +0.02(+0.66%)
Jan 19, 2012 2.950 3.210 2.950 3.020 72,543 -0.04(-1.31%)
Jan 18, 2012 2.910 3.150 2.910 3.060 45,482 +0.05(+1.66%)
Jan 17, 2012 3.080 3.170 3.010 3.010 110,161 +0.02(+0.67%)
Jan 16, 2012 2.890 3.020 2.890 2.990 6,307 +0.00(+0.00%)
Jan 13, 2012 3.010 3.020 2.960 2.990 99,846 -0.09(-2.92%)
Jan 12, 2012 3.050 3.100 2.980 3.080 127,312 +0.10(+3.36%)
Jan 11, 2012 2.900 3.040 2.900 2.980 140,170 +0.11(+3.83%)
Jan 10, 2012 2.850 2.950 2.800 2.870 203,744 +0.08(+2.87%)
Jan 09, 2012 2.720 2.890 2.720 2.790 204,808 -0.02(-0.71%)
Jan 06, 2012 2.800 2.900 2.780 2.810 145,256 -0.04(-1.40%)
Jan 05, 2012 2.840 2.890 2.670 2.850 157,856 +0.12(+4.40%)
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.