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, 2021 4.060 4.180 4.040 4.060 10,999 +0.00(+0.00%)
May 28, 2021 3.910 4.130 3.910 4.060 82,391 +0.20(+5.18%)
May 27, 2021 3.830 3.870 3.820 3.860 25,242 +0.01(+0.26%)
May 26, 2021 3.950 3.950 3.820 3.850 48,770 -0.06(-1.53%)
May 25, 2021 3.940 3.940 3.850 3.910 35,704 -0.05(-1.26%)
May 21, 2021 3.960 3.960 3.960 0 -0.06(-1.49%)
May 20, 2021 3.970 4.050 3.950 4.020 53,080 +0.02(+0.50%)
May 19, 2021 3.960 4.060 3.940 4.000 83,900 -0.01(-0.25%)
May 18, 2021 4.010 4.030 3.950 4.010 40,057 +0.01(+0.25%)
May 17, 2021 3.850 4.030 3.780 4.000 91,181 +0.24(+6.38%)
May 14, 2021 3.770 3.820 3.670 3.760 50,319 +0.03(+0.80%)
May 13, 2021 4.050 4.050 3.700 3.730 167,798 -0.48(-11.40%)
May 12, 2021 4.440 4.440 4.190 4.210 68,825 -0.17(-3.88%)
May 11, 2021 4.350 4.470 4.260 4.380 69,403 -0.03(-0.68%)
May 10, 2021 4.060 4.450 4.060 4.410 338,552 +0.58(+15.14%)
May 07, 2021 3.870 3.880 3.830 3.830 133,483 +0.00(+0.00%)
May 06, 2021 3.830 3.840 3.770 3.830 53,788 -0.03(-0.78%)
May 05, 2021 3.880 3.880 3.830 3.860 92,337 +0.01(+0.26%)
May 04, 2021 3.800 3.880 3.800 3.850 29,786 +0.06(+1.58%)
May 03, 2021 3.770 3.800 3.700 3.790 44,394 +0.02(+0.53%)
Apr 30, 2021 3.820 3.840 3.770 3.770 23,696 -0.07(-1.82%)
Apr 29, 2021 3.840 3.890 3.800 3.840 41,589 +0.06(+1.59%)
Apr 28, 2021 3.850 3.850 3.720 3.780 41,488 -0.07(-1.82%)
Apr 27, 2021 3.880 3.880 3.850 3.850 14,537 -0.03(-0.77%)
Apr 26, 2021 3.870 3.890 3.850 3.880 15,546 -0.02(-0.51%)
Apr 23, 2021 3.900 3.910 3.850 3.900 17,016 +0.04(+1.04%)
Apr 22, 2021 3.900 3.920 3.850 3.860 14,602 -0.06(-1.53%)
Apr 21, 2021 3.900 3.920 3.870 3.920 24,853 +0.04(+1.03%)
Apr 20, 2021 3.830 3.880 3.800 3.880 67,932 +0.04(+1.04%)
Apr 19, 2021 3.700 3.850 3.670 3.840 52,959 +0.11(+2.95%)
Apr 16, 2021 3.810 3.810 3.730 3.730 99,645 -0.03(-0.80%)
Apr 15, 2021 3.700 3.790 3.700 3.760 25,418 +0.10(+2.73%)
Apr 14, 2021 3.670 3.690 3.650 3.660 20,648 +0.00(+0.00%)
Apr 13, 2021 3.650 3.660 3.600 3.660 32,853 +0.08(+2.23%)
Apr 12, 2021 3.700 3.720 3.560 3.580 47,049 -0.17(-4.53%)
Apr 09, 2021 3.740 3.810 3.710 3.750 29,755 -0.11(-2.85%)
Apr 08, 2021 3.760 3.860 3.760 3.860 71,055 +0.15(+4.04%)
Apr 07, 2021 3.640 3.760 3.590 3.710 83,226 +0.12(+3.34%)
Apr 06, 2021 3.630 3.630 3.590 3.590 22,311 +0.01(+0.28%)
Apr 05, 2021 3.670 3.670 3.560 3.580 38,779 -0.06(-1.65%)
Apr 01, 2021 3.640 3.640 3.640 0 +0.26(+7.69%)
Mar 31, 2021 3.430 3.450 3.360 3.380 40,469 +0.06(+1.81%)
Mar 30, 2021 3.260 3.380 3.250 3.320 65,967 +0.03(+0.91%)
Mar 29, 2021 3.330 3.330 3.210 3.290 50,269 -0.04(-1.20%)
Mar 26, 2021 3.370 3.440 3.320 3.330 22,711 +0.00(+0.00%)
Mar 25, 2021 3.340 3.370 3.300 3.330 30,968 +0.04(+1.22%)
Mar 24, 2021 3.400 3.400 3.280 3.290 61,344 -0.22(-6.27%)
Mar 23, 2021 3.560 3.560 3.460 3.510 60,497 -0.08(-2.23%)
Mar 22, 2021 3.770 3.770 3.560 3.590 219,830 -0.31(-7.95%)
Mar 19, 2021 3.860 3.900 3.780 3.900 956,075 +0.04(+1.04%)
Mar 18, 2021 4.010 4.010 3.840 3.860 59,381 -0.14(-3.50%)
Mar 17, 2021 3.860 4.080 3.860 4.000 185,445 +0.09(+2.30%)
Mar 16, 2021 3.860 3.940 3.860 3.910 82,725 -0.03(-0.76%)
Mar 15, 2021 3.690 3.950 3.690 3.940 372,148 +0.48(+13.87%)
Mar 12, 2021 3.470 3.490 3.410 3.460 39,079 -0.12(-3.35%)
Mar 11, 2021 3.430 3.590 3.430 3.580 163,412 +0.32(+9.82%)
Mar 10, 2021 3.550 3.550 3.230 3.260 128,465 -0.37(-10.19%)
Mar 09, 2021 3.750 3.750 3.550 3.630 23,629 -0.01(-0.27%)
Mar 08, 2021 3.880 3.880 3.590 3.640 143,569 -0.15(-3.96%)
Mar 05, 2021 3.540 3.800 3.540 3.790 266,566 +0.30(+8.60%)
Mar 04, 2021 3.580 3.670 3.490 3.490 235,159 -0.12(-3.32%)
Mar 03, 2021 3.510 3.640 3.440 3.610 362,779 +0.47(+14.97%)
Mar 02, 2021 2.980 3.170 2.980 3.140 70,635 +0.18(+6.08%)
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.