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 (%)
Nov 30, 2021 3.160 3.190 3.100 3.110 11,742 -0.04(-1.27%)
Nov 29, 2021 3.130 3.170 3.130 3.150 3,302 +0.03(+0.96%)
Nov 26, 2021 3.180 3.180 3.120 3.120 20,954 -0.09(-2.80%)
Nov 25, 2021 3.260 3.260 3.210 3.210 491 +0.08(+2.56%)
Nov 24, 2021 3.170 3.190 3.130 3.130 10,051 -0.06(-1.88%)
Nov 23, 2021 3.200 3.210 3.150 3.190 15,942 -0.02(-0.62%)
Nov 22, 2021 3.250 3.250 3.160 3.210 43,649 -0.09(-2.73%)
Nov 19, 2021 3.390 3.390 3.260 3.300 24,913 -0.12(-3.51%)
Nov 18, 2021 3.480 3.480 3.400 3.420 51,842 -0.11(-3.12%)
Nov 17, 2021 3.470 3.570 3.470 3.530 48,241 +0.07(+2.02%)
Nov 16, 2021 3.710 3.720 3.440 3.460 218,913 -0.65(-15.82%)
Nov 15, 2021 3.950 4.130 3.950 4.110 74,965 +0.21(+5.38%)
Nov 12, 2021 3.820 3.900 3.820 3.900 36,376 +0.13(+3.45%)
Nov 11, 2021 3.690 3.780 3.690 3.770 3,846 +0.12(+3.29%)
Nov 10, 2021 3.610 3.650 12,177 +0.01(+0.27%)
Nov 09, 2021 3.620 3.650 3.610 3.640 6,536 +0.01(+0.28%)
Nov 08, 2021 3.560 3.640 3.550 3.630 12,012 +0.13(+3.71%)
Nov 05, 2021 3.490 3.540 3.490 3.500 7,444 +0.00(+0.00%)
Nov 04, 2021 3.510 3.550 3.460 3.500 24,733 +0.05(+1.45%)
Nov 03, 2021 3.470 3.470 3.390 3.450 38,305 -0.06(-1.71%)
Nov 02, 2021 3.500 3.520 3.500 3.510 2,606 -0.03(-0.85%)
Nov 01, 2021 3.510 3.560 3.570 3.540 3,332 -0.03(-0.84%)
Oct 29, 2021 3.550 3.600 3.550 3.570 12,583 +0.05(+1.42%)
Oct 28, 2021 3.670 3.670 3.510 3.520 26,924 -0.17(-4.61%)
Oct 27, 2021 3.740 3.730 3.690 3.690 4,116 -0.10(-2.64%)
Oct 26, 2021 3.800 3.800 3.740 3.790 4,007 -0.06(-1.56%)
Oct 25, 2021 3.780 3.850 3.780 3.850 9,952 +0.06(+1.58%)
Oct 22, 2021 3.900 3.900 3.760 3.790 31,726 -0.11(-2.82%)
Oct 21, 2021 3.850 3.910 3.850 3.900 2,045 +0.05(+1.30%)
Oct 20, 2021 3.850 3.850 3.800 3.850 9,256 +0.01(+0.26%)
Oct 19, 2021 3.950 3.950 3.820 3.840 41,297 -0.09(-2.29%)
Oct 18, 2021 3.770 4.000 3.770 3.930 43,081 +0.19(+5.08%)
Oct 15, 2021 3.750 3.790 3.700 3.740 33,430 +0.05(+1.36%)
Oct 14, 2021 3.750 3.750 3.660 3.690 7,050 +0.02(+0.54%)
Oct 13, 2021 3.660 3.700 3.630 3.670 19,177 +0.10(+2.80%)
Oct 12, 2021 3.410 3.570 3.410 3.570 39,886 +0.21(+6.25%)
Oct 08, 2021 3.360 3.360 3.360 0 -0.04(-1.18%)
Oct 07, 2021 3.420 3.440 3.350 3.400 20,099 -0.10(-2.86%)
Oct 06, 2021 3.490 3.500 3.430 3.500 16,040 -0.02(-0.57%)
Oct 05, 2021 3.530 3.530 3.490 3.520 13,507 -0.01(-0.28%)
Oct 04, 2021 3.620 3.630 3.500 3.530 20,247 -0.09(-2.49%)
Oct 01, 2021 3.560 3.640 3.560 3.620 15,348 -0.03(-0.82%)
Sep 30, 2021 3.620 3.660 3.620 3.650 13,411 +0.05(+1.39%)
Sep 29, 2021 3.740 3.740 3.590 3.600 29,942 -0.14(-3.74%)
Sep 28, 2021 3.800 3.800 3.720 3.740 21,240 -0.08(-2.09%)
Sep 27, 2021 3.900 3.900 3.810 3.820 12,051 -0.05(-1.29%)
Sep 24, 2021 3.880 3.940 3.850 3.870 9,778 -0.06(-1.53%)
Sep 23, 2021 3.920 3.930 3.920 3.930 511 -0.08(-2.00%)
Sep 22, 2021 3.990 4.080 3.980 4.010 46,045 +0.04(+1.01%)
Sep 21, 2021 3.990 4.000 3.860 3.970 27,838 -0.02(-0.50%)
Sep 20, 2021 3.800 3.990 3.800 3.990 73,857 +0.15(+3.91%)
Sep 17, 2021 3.580 3.940 3.580 3.840 1,085,077 +0.27(+7.56%)
Sep 16, 2021 3.790 3.790 3.550 3.570 194,342 -0.36(-9.16%)
Sep 15, 2021 3.940 3.970 3.780 3.930 115,079 +0.04(+1.03%)
Sep 14, 2021 4.020 4.040 3.880 3.890 84,694 -0.24(-5.81%)
Sep 13, 2021 4.080 4.190 4.060 4.130 163,078 +0.17(+4.29%)
Sep 10, 2021 4.000 4.000 3.950 3.960 24,847 +0.00(+0.00%)
Sep 09, 2021 3.940 3.990 3.910 3.960 28,770 +0.03(+0.76%)
Sep 08, 2021 3.840 3.940 3.840 3.930 50,142 +0.08(+2.08%)
Sep 07, 2021 3.830 3.880 3.820 3.850 40,332 +0.05(+1.32%)
Sep 03, 2021 3.800 3.800 3.800 0 +0.16(+4.40%)
Sep 02, 2021 3.850 3.850 3.630 3.640 39,674 -0.10(-2.67%)
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.