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 31, 2019 1.540 1.540 1.490 1.520 73,158 -0.02(-1.30%)
May 30, 2019 1.430 1.540 1.430 1.540 48,110 +0.05(+3.36%)
May 29, 2019 1.450 1.510 1.450 1.490 52,680 +0.07(+4.93%)
May 28, 2019 1.460 1.500 1.420 1.420 233,204 -0.04(-2.74%)
May 27, 2019 1.480 1.480 1.440 1.460 13,277 -0.02(-1.35%)
May 24, 2019 1.460 1.500 1.460 1.480 30,989 +0.00(+0.00%)
May 23, 2019 1.490 1.500 1.450 1.480 52,250 -0.01(-0.67%)
May 22, 2019 1.510 1.510 1.470 1.490 35,320 -0.02(-1.32%)
May 21, 2019 1.520 1.520 1.490 1.510 47,230 -0.01(-0.66%)
May 17, 2019 1.520 1.520 1.520 0 -0.05(-3.18%)
May 16, 2019 1.650 1.650 1.530 1.570 225,168 -0.14(-8.19%)
May 15, 2019 1.690 1.710 1.650 1.710 18,940 +0.00(+0.00%)
May 14, 2019 1.780 1.780 1.680 1.710 37,864 -0.03(-1.72%)
May 13, 2019 1.650 1.750 1.650 1.740 91,470 +0.06(+3.57%)
May 10, 2019 1.640 1.700 1.640 1.680 51,240 +0.03(+1.82%)
May 09, 2019 1.710 1.710 1.650 1.650 36,500 -0.06(-3.51%)
May 08, 2019 1.800 1.800 1.710 1.710 15,820 -0.04(-2.29%)
May 07, 2019 1.680 1.800 1.680 1.750 116,616 +0.05(+2.94%)
May 06, 2019 1.690 1.700 1.660 1.700 28,967 -0.02(-1.16%)
May 03, 2019 1.740 1.740 1.700 1.720 14,888 +0.02(+1.18%)
May 02, 2019 1.770 1.770 1.700 1.700 24,735 -0.03(-1.73%)
May 01, 2019 1.750 1.750 1.700 1.730 38,952 -0.02(-1.14%)
Apr 30, 2019 1.740 1.760 1.730 1.750 14,960 -0.01(-0.57%)
Apr 29, 2019 1.740 1.770 1.730 1.760 24,405 -0.01(-0.56%)
Apr 26, 2019 1.710 1.770 1.710 1.770 67,164 +0.04(+2.31%)
Apr 25, 2019 1.760 1.770 1.720 1.730 22,119 -0.03(-1.70%)
Apr 24, 2019 1.760 1.780 1.740 1.760 18,806 +0.00(+0.00%)
Apr 23, 2019 1.770 1.790 1.730 1.760 68,322 -0.02(-1.12%)
Apr 22, 2019 1.810 1.810 1.760 1.780 31,825 -0.05(-2.73%)
Apr 18, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 17, 2019 1.810 1.830 1.800 1.830 32,541 +0.01(+0.55%)
Apr 16, 2019 1.820 1.850 1.780 1.820 30,037 +0.01(+0.55%)
Apr 15, 2019 1.770 1.860 1.770 1.810 94,919 +0.06(+3.43%)
Apr 12, 2019 1.740 1.780 1.710 1.750 11,600 -0.02(-1.13%)
Apr 11, 2019 1.780 1.790 1.730 1.770 217,103 -0.05(-2.75%)
Apr 10, 2019 1.790 1.830 1.790 1.820 11,713 +0.01(+0.55%)
Apr 09, 2019 1.710 1.830 1.710 1.810 245,317 +0.07(+4.02%)
Apr 08, 2019 1.720 1.750 1.720 1.740 65,240 +0.07(+4.19%)
Apr 05, 2019 1.660 1.690 1.660 1.670 14,916 -0.01(-0.60%)
Apr 04, 2019 1.670 1.680 1.640 1.680 89,259 +0.01(+0.60%)
Apr 03, 2019 1.680 1.680 1.650 1.670 10,894 +0.01(+0.60%)
Apr 02, 2019 1.700 1.700 1.660 1.660 23,276 -0.02(-1.19%)
Apr 01, 2019 1.660 1.690 1.660 1.680 23,499 +0.02(+1.20%)
Mar 29, 2019 1.690 1.690 1.630 1.660 68,497 +0.02(+1.22%)
Mar 28, 2019 1.680 1.680 1.640 1.640 39,013 -0.07(-4.09%)
Mar 27, 2019 1.720 1.740 1.680 1.710 92,658 -0.08(-4.47%)
Mar 26, 2019 1.800 1.810 1.790 1.790 22,035 +0.00(+0.00%)
Mar 25, 2019 1.820 1.840 1.750 1.790 94,006 -0.03(-1.65%)
Mar 22, 2019 1.830 1.870 1.810 1.820 70,008 -0.02(-1.09%)
Mar 21, 2019 1.860 1.860 1.810 1.840 33,592 -0.01(-0.54%)
Mar 20, 2019 1.820 1.850 1.810 1.850 64,876 +0.04(+2.21%)
Mar 19, 2019 1.880 1.880 1.800 1.810 24,440 -0.06(-3.21%)
Mar 18, 2019 1.810 1.870 1.810 1.870 208,751 +0.05(+2.75%)
Mar 15, 2019 1.910 1.910 1.770 1.820 1,475,856 -0.08(-4.21%)
Mar 14, 2019 1.850 1.910 1.820 1.900 123,377 +0.02(+1.06%)
Mar 13, 2019 1.800 1.880 1.790 1.880 59,383 +0.05(+2.73%)
Mar 12, 2019 1.800 1.860 1.800 1.830 47,925 +0.04(+2.23%)
Mar 11, 2019 1.750 1.820 1.750 1.790 53,664 +0.02(+1.13%)
Mar 08, 2019 1.820 1.820 1.730 1.770 56,303 -0.03(-1.67%)
Mar 07, 2019 1.820 1.850 1.760 1.800 36,496 -0.05(-2.70%)
Mar 06, 2019 1.830 1.880 1.820 1.850 51,534 -0.02(-1.07%)
Mar 05, 2019 1.810 1.870 1.810 1.870 38,077 +0.04(+2.19%)
Mar 04, 2019 1.870 1.870 1.810 1.830 33,539 +0.01(+0.55%)
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.