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 28, 2013 3.840 3.840 3.840 0 +0.06(+1.59%)
Mar 27, 2013 3.710 3.820 3.710 3.780 143,968 +0.06(+1.61%)
Mar 26, 2013 3.650 3.780 3.620 3.720 70,619 +0.02(+0.54%)
Mar 25, 2013 3.700 3.750 3.620 3.700 54,759 -0.05(-1.33%)
Mar 22, 2013 3.860 3.880 3.750 3.750 54,806 -0.12(-3.10%)
Mar 21, 2013 3.780 3.920 3.750 3.870 317,144 +0.07(+1.84%)
Mar 20, 2013 3.920 3.930 3.770 3.800 161,841 -0.15(-3.80%)
Mar 19, 2013 3.900 3.960 3.820 3.950 193,827 +0.02(+0.51%)
Mar 18, 2013 3.820 4.000 3.810 3.930 365,739 +0.23(+6.22%)
Mar 15, 2013 3.660 3.780 3.640 3.700 1,335,322 +0.08(+2.21%)
Mar 14, 2013 3.430 3.700 3.430 3.620 196,347 +0.15(+4.32%)
Mar 13, 2013 3.590 3.620 3.460 3.470 167,427 -0.20(-5.45%)
Mar 12, 2013 3.550 3.690 3.520 3.670 134,531 +0.17(+4.86%)
Mar 11, 2013 3.650 3.670 3.480 3.500 227,096 -0.07(-1.96%)
Mar 08, 2013 3.500 3.670 3.420 3.570 143,787 +0.03(+0.85%)
Mar 07, 2013 3.400 3.600 3.400 3.540 169,136 +0.12(+3.51%)
Mar 06, 2013 3.110 3.430 3.080 3.420 347,619 +0.27(+8.57%)
Mar 05, 2013 3.100 3.150 3.060 3.150 132,329 +0.09(+2.94%)
Mar 04, 2013 3.130 3.130 3.010 3.060 161,024 -0.06(-1.92%)
Mar 01, 2013 3.120 3.160 3.080 3.120 90,463 +0.01(+0.32%)
Feb 28, 2013 3.180 3.160 3.100 3.110 115,787 -0.09(-2.81%)
Feb 27, 2013 3.290 3.290 3.180 3.200 86,659 -0.11(-3.32%)
Feb 26, 2013 3.300 3.360 3.220 3.310 133,254 +0.11(+3.44%)
Feb 22, 2013 3.260 3.270 3.170 3.200 82,687 -0.02(-0.62%)
Feb 21, 2013 3.220 3.300 3.130 3.220 131,907 +0.00(+0.00%)
Feb 20, 2013 3.250 3.250 3.110 3.220 340,880 -0.09(-2.72%)
Feb 19, 2013 3.200 3.340 3.100 3.310 167,423 +0.13(+4.09%)
Feb 15, 2013 3.180 3.180 3.180 0 -0.13(-3.93%)
Feb 14, 2013 3.290 3.360 3.280 3.310 108,612 +0.00(+0.00%)
Feb 13, 2013 3.360 3.450 3.230 3.310 154,162 -0.06(-1.78%)
Feb 12, 2013 3.400 3.480 3.350 3.370 139,211 -0.05(-1.46%)
Feb 11, 2013 3.380 3.430 3.330 3.420 94,080 +0.03(+0.88%)
Feb 08, 2013 3.440 3.450 3.370 3.390 51,855 -0.07(-2.02%)
Feb 07, 2013 3.370 3.490 3.355 3.460 130,359 +0.06(+1.76%)
Feb 06, 2013 3.370 3.460 3.360 3.400 83,884 -0.05(-1.45%)
Feb 04, 2013 3.460 3.520 3.430 3.450 87,242 -0.04(-1.15%)
Feb 01, 2013 3.500 3.580 3.460 3.490 84,028 +0.00(+0.00%)
Jan 31, 2013 3.600 3.600 3.460 3.490 143,846 -0.12(-3.32%)
Jan 30, 2013 3.520 3.610 3.520 3.610 162,019 +0.19(+5.56%)
Jan 29, 2013 3.390 3.450 3.350 3.420 169,381 -0.03(-0.87%)
Jan 28, 2013 3.400 3.490 3.400 3.450 81,128 +0.06(+1.77%)
Jan 25, 2013 3.490 3.520 3.360 3.390 124,746 -0.10(-2.87%)
Jan 24, 2013 3.620 3.650 3.460 3.490 184,581 -0.14(-3.86%)
Jan 23, 2013 3.670 3.700 3.620 3.630 86,133 -0.09(-2.42%)
Jan 22, 2013 3.710 3.750 3.640 3.720 225,369 +0.04(+1.09%)
Jan 21, 2013 3.780 3.780 3.680 3.680 31,522 -0.10(-2.65%)
Jan 18, 2013 3.710 3.780 3.680 3.780 151,052 +0.08(+2.16%)
Jan 17, 2013 3.620 3.770 3.610 3.700 151,244 +0.05(+1.37%)
Jan 16, 2013 3.680 3.700 3.650 3.650 68,002 +0.00(+0.00%)
Jan 15, 2013 3.650 3.670 3.590 3.650 84,003 +0.01(+0.27%)
Jan 14, 2013 3.700 3.740 3.610 3.640 120,826 -0.06(-1.62%)
Jan 11, 2013 3.730 3.750 3.660 3.700 265,932 -0.12(-3.14%)
Jan 10, 2013 3.640 3.850 3.640 3.820 343,389 +0.22(+6.11%)
Jan 09, 2013 3.680 3.680 3.580 3.600 128,942 -0.14(-3.74%)
Jan 08, 2013 3.720 3.830 3.660 3.740 177,689 +0.05(+1.36%)
Jan 07, 2013 3.580 3.790 3.570 3.690 192,556 +0.08(+2.22%)
Jan 04, 2013 3.450 3.640 3.440 3.610 158,649 +0.09(+2.56%)
Jan 03, 2013 3.640 3.670 3.520 3.520 125,966 -0.12(-3.30%)
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.