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 UNCHANGED
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, 2015 1.790 1.790 1.790 0 +0.04(+2.29%)
Jul 30, 2015 1.790 1.850 1.710 1.750 137,827 -0.08(-4.37%)
Jul 29, 2015 1.810 1.830 1.710 1.830 213,464 +0.05(+2.81%)
Jul 28, 2015 1.760 1.810 1.760 1.780 38,204 +0.03(+1.71%)
Jul 27, 2015 1.830 1.870 1.750 1.750 382,658 -0.18(-9.33%)
Jul 24, 2015 1.800 1.970 1.720 1.930 410,706 +0.16(+9.04%)
Jul 23, 2015 1.840 1.840 1.740 1.770 352,334 -0.06(-3.28%)
Jul 22, 2015 1.770 1.840 1.710 1.830 225,998 +0.04(+2.23%)
Jul 21, 2015 1.740 1.810 1.680 1.790 280,350 +0.16(+9.82%)
Jul 20, 2015 1.760 1.870 1.520 1.630 835,151 -0.13(-7.39%)
Jul 17, 2015 1.940 1.960 1.760 1.760 211,118 -0.21(-10.66%)
Jul 16, 2015 1.900 1.980 1.900 1.970 93,301 +0.03(+1.55%)
Jul 15, 2015 1.920 1.960 1.860 1.940 107,679 +0.00(+0.00%)
Jul 14, 2015 2.040 2.040 1.930 1.940 83,953 -0.05(-2.51%)
Jul 13, 2015 1.820 2.000 1.810 1.990 156,383 +0.15(+8.15%)
Jul 10, 2015 1.770 1.895 1.770 1.840 226,167 +0.11(+6.36%)
Jul 09, 2015 1.700 1.840 1.700 1.730 349,942 +0.16(+10.19%)
Jul 08, 2015 1.840 1.850 1.570 1.570 425,770 -0.26(-14.21%)
Jul 07, 2015 1.970 1.970 1.830 1.830 263,253 -0.16(-8.04%)
Jul 06, 2015 2.010 2.020 1.970 1.990 237,988 -0.05(-2.45%)
Jul 03, 2015 2.060 2.060 1.980 2.040 86,502 -0.04(-1.92%)
Jul 02, 2015 2.130 2.130 2.080 2.080 133,762 +0.01(+0.48%)
Jun 30, 2015 2.070 2.070 2.070 0 -0.04(-1.90%)
Jun 29, 2015 2.170 2.170 2.100 2.110 158,272 -0.09(-4.09%)
Jun 26, 2015 2.120 2.200 2.120 2.200 111,390 +0.05(+2.33%)
Jun 25, 2015 2.140 2.170 2.140 2.150 64,258 -0.01(-0.46%)
Jun 24, 2015 2.150 2.195 2.140 2.160 85,327 +0.00(+0.00%)
Jun 23, 2015 2.100 2.220 2.100 2.160 136,030 +0.02(+0.93%)
Jun 22, 2015 2.100 2.170 2.050 2.140 408,680 +0.03(+1.42%)
Jun 19, 2015 2.240 2.460 2.110 2.110 1,588,371 -0.12(-5.38%)
Jun 18, 2015 2.310 2.310 2.200 2.230 222,747 -0.10(-4.29%)
Jun 17, 2015 2.210 2.330 2.210 2.330 120,325 +0.12(+5.43%)
Jun 16, 2015 2.260 2.260 2.180 2.210 142,425 -0.07(-3.07%)
Jun 15, 2015 2.220 2.280 2.200 2.280 120,598 +0.13(+6.05%)
Jun 12, 2015 2.170 2.210 2.150 2.150 82,903 -0.01(-0.46%)
Jun 11, 2015 2.220 2.230 2.160 2.160 85,928 -0.06(-2.70%)
Jun 10, 2015 2.240 2.240 2.190 2.220 47,843 +0.02(+0.91%)
Jun 09, 2015 2.180 2.220 2.170 2.200 122,583 -0.06(-2.65%)
Jun 08, 2015 2.270 2.300 2.220 2.260 69,911 +0.01(+0.44%)
Jun 05, 2015 2.350 2.360 2.250 2.250 258,725 -0.14(-5.86%)
Jun 04, 2015 2.420 2.420 2.330 2.390 94,811 -0.03(-1.24%)
Jun 03, 2015 2.380 2.470 2.380 2.420 108,507 +0.05(+2.11%)
Jun 02, 2015 2.380 2.400 2.370 2.370 29,493 -0.02(-0.84%)
Jun 01, 2015 2.500 2.500 2.365 2.390 128,972 -0.07(-2.85%)
May 29, 2015 2.270 2.560 2.270 2.460 1,580,398 +0.23(+10.31%)
May 28, 2015 2.160 2.230 2.150 2.230 280,719 +0.00(+0.00%)
May 27, 2015 2.060 2.230 2.060 2.230 349,325 +0.19(+9.31%)
May 26, 2015 2.010 2.080 2.010 2.040 99,634 +0.00(+0.00%)
May 25, 2015 2.020 2.050 2.020 2.040 21,442 -0.01(-0.49%)
May 22, 2015 2.040 2.050 2.020 2.050 46,417 +0.03(+1.49%)
May 21, 2015 2.020 2.060 2.010 2.020 32,279 -0.03(-1.46%)
May 20, 2015 2.050 2.080 2.020 2.050 226,813 +0.01(+0.49%)
May 19, 2015 2.000 2.055 2.000 2.040 338,409 +0.07(+3.55%)
May 15, 2015 1.970 1.970 1.970 0 -0.01(-0.51%)
May 14, 2015 2.080 2.080 1.970 1.980 698,737 -0.07(-3.41%)
May 13, 2015 2.060 2.080 2.020 2.050 163,288 +0.01(+0.49%)
May 12, 2015 2.050 2.070 2.025 2.040 52,453 -0.01(-0.49%)
May 11, 2015 2.070 2.080 2.000 2.050 96,902 +0.03(+1.49%)
May 08, 2015 2.010 2.040 1.980 2.020 38,719 +0.03(+1.51%)
May 07, 2015 1.960 1.990 1.960 1.990 341,080 +0.00(+0.00%)
May 06, 2015 2.090 2.090 1.980 1.990 242,492 -0.04(-1.97%)
May 05, 2015 2.090 2.090 2.020 2.030 83,966 -0.06(-2.87%)
May 04, 2015 2.090 2.090 2.060 2.090 85,389 +0.07(+3.47%)
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.