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 31, 2022 4.500 4.520 4.420 4.460 39,781 -0.06(-1.33%)
Mar 30, 2022 4.790 4.790 4.480 4.520 66,451 -0.26(-5.44%)
Mar 29, 2022 4.710 4.800 4.580 4.780 54,689 +0.09(+1.92%)
Mar 28, 2022 4.690 4.760 4.620 4.690 53,096 -0.01(-0.21%)
Mar 25, 2022 4.480 4.710 4.480 4.700 228,352 +0.22(+4.91%)
Mar 24, 2022 4.400 4.480 4.400 4.480 102,749 +0.09(+2.05%)
Mar 23, 2022 4.290 4.400 4.290 4.390 77,410 +0.12(+2.81%)
Mar 22, 2022 4.200 4.340 4.160 4.270 128,165 +0.14(+3.39%)
Mar 21, 2022 4.100 4.170 4.100 4.130 34,428 +0.07(+1.72%)
Mar 18, 2022 3.950 4.100 3.950 4.060 76,156 +0.15(+3.84%)
Mar 17, 2022 3.810 3.930 3.810 3.910 44,048 +0.22(+5.96%)
Mar 16, 2022 3.610 3.710 3.570 3.690 52,395 +0.12(+3.36%)
Mar 15, 2022 3.650 3.650 3.550 3.570 104,789 -0.23(-6.05%)
Mar 14, 2022 3.980 3.980 3.790 3.800 56,636 -0.20(-5.00%)
Mar 11, 2022 3.990 4.020 3.980 4.000 34,668 -0.20(-4.76%)
Mar 10, 2022 4.200 4.200 4.130 4.200 38,395 +0.09(+2.19%)
Mar 09, 2022 4.220 4.240 4.110 4.110 54,496 -0.13(-3.07%)
Mar 08, 2022 4.150 4.270 4.120 4.240 132,890 +0.11(+2.66%)
Mar 07, 2022 3.960 4.140 3.960 4.130 177,893 +0.17(+4.29%)
Mar 04, 2022 3.950 3.960 3.930 3.960 18,820 +0.00(+0.00%)
Mar 03, 2022 3.950 3.970 3.920 3.960 10,733 +0.08(+2.06%)
Mar 02, 2022 3.890 3.950 3.870 3.880 10,026 +0.00(+0.00%)
Mar 01, 2022 3.800 3.900 3.790 3.880 42,974 +0.13(+3.47%)
Feb 28, 2022 3.740 3.760 3.740 3.750 8,146 +0.02(+0.54%)
Feb 25, 2022 3.720 3.730 3.690 3.730 12,823 +0.04(+1.08%)
Feb 24, 2022 3.910 3.910 3.690 3.690 11,309 -0.07(-1.86%)
Feb 23, 2022 3.610 3.780 3.610 3.760 16,231 +0.01(+0.27%)
Feb 22, 2022 3.800 3.830 3.750 3.750 18,262 +0.02(+0.54%)
Feb 18, 2022 3.730 0 -0.02(-0.53%)
Feb 17, 2022 3.750 3.800 3.750 3.750 119,363 +0.04(+1.08%)
Feb 16, 2022 3.680 3.720 3.680 3.710 18,920 +0.06(+1.64%)
Feb 15, 2022 3.710 3.710 3.600 3.650 39,117 -0.13(-3.44%)
Feb 14, 2022 3.820 3.820 3.760 3.780 5,192 -0.06(-1.56%)
Feb 11, 2022 3.690 3.850 3.680 3.840 70,879 +0.15(+4.07%)
Feb 10, 2022 3.560 3.730 3.560 3.690 19,752 +0.06(+1.65%)
Feb 09, 2022 3.610 3.630 3.580 3.630 34,880 +0.05(+1.40%)
Feb 08, 2022 3.590 3.600 3.550 3.580 4,926 +0.00(+0.00%)
Feb 07, 2022 3.500 3.580 3.500 3.580 4,533 +0.11(+3.17%)
Feb 04, 2022 3.320 3.490 3.320 3.470 7,279 +0.13(+3.89%)
Feb 03, 2022 3.410 3.420 3.200 3.340 66,303 -0.06(-1.76%)
Feb 02, 2022 3.380 3.430 3.380 3.400 12,615 -0.03(-0.87%)
Feb 01, 2022 3.380 3.440 3.380 3.430 2,951 +0.03(+0.88%)
Jan 31, 2022 3.330 3.400 3.320 3.400 14,763 +0.05(+1.49%)
Jan 28, 2022 3.310 3.390 3.310 3.350 8,570 -0.08(-2.33%)
Jan 27, 2022 3.490 3.490 3.380 3.430 27,682 -0.12(-3.38%)
Jan 26, 2022 3.480 3.620 3.420 3.550 31,271 +0.02(+0.57%)
Jan 25, 2022 3.540 3.540 3.530 3.530 13,250 -0.01(-0.28%)
Jan 24, 2022 3.500 3.550 3.500 3.540 25,514 +0.00(+0.00%)
Jan 21, 2022 3.550 3.640 3.540 3.540 24,318 -0.03(-0.84%)
Jan 20, 2022 3.500 3.640 3.490 3.570 44,727 +0.09(+2.59%)
Jan 19, 2022 3.380 3.480 3.380 3.480 39,992 +0.10(+2.96%)
Jan 18, 2022 3.330 3.390 3.320 3.380 28,014 +0.07(+2.11%)
Jan 17, 2022 3.310 3.310 3.310 3.310 768 -0.01(-0.30%)
Jan 14, 2022 3.320 3.330 3.310 3.320 8,010 +0.03(+0.91%)
Jan 13, 2022 3.230 3.290 3.230 3.290 16,416 -0.01(-0.30%)
Jan 12, 2022 3.370 3.370 3.280 3.300 13,411 +0.04(+1.23%)
Jan 11, 2022 3.260 3.260 3.260 3.260 121 -0.01(-0.31%)
Jan 10, 2022 3.230 3.270 3.230 3.270 1,102 -0.01(-0.30%)
Jan 07, 2022 3.160 3.310 3.160 3.280 11,422 +0.06(+1.86%)
Jan 06, 2022 3.180 3.260 3.180 3.220 11,660 -0.03(-0.92%)
Jan 05, 2022 3.280 3.300 3.250 3.250 12,768 -0.03(-0.91%)
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.