Skip to main content

China Gold International Resources Corp Ltd (TSX: CGG )

8.570 +0.050 (+0.59%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.360 8.530 8.350 8.520 7,152 +0.13(+1.55%)
Mar 26, 2024 8.480 8.510 8.380 8.390 7,220 -0.09(-1.06%)
Mar 25, 2024 8.310 8.520 8.310 8.480 30,309 +0.17(+2.05%)
Mar 22, 2024 8.320 8.360 8.310 8.310 5,902 -0.01(-0.12%)
Mar 21, 2024 8.310 8.400 8.240 8.320 13,902 +0.10(+1.22%)
Mar 20, 2024 8.070 8.240 8.070 8.220 8,680 +0.17(+2.11%)
Mar 19, 2024 8.060 8.060 8.040 8.050 7,950 -0.04(-0.49%)
Mar 18, 2024 8.040 8.100 8.040 8.090 5,951 -0.03(-0.37%)
Mar 15, 2024 7.900 8.140 7.900 8.120 39,212 +0.36(+4.64%)
Mar 14, 2024 7.440 7.790 7.440 7.760 7,976 +0.33(+4.44%)
Mar 13, 2024 7.160 7.730 7.160 7.430 25,066 +0.37(+5.24%)
Mar 12, 2024 7.280 7.280 7.010 7.060 46,853 -0.48(-6.37%)
Mar 11, 2024 7.340 7.640 7.340 7.540 26,880 +0.34(+4.72%)
Mar 08, 2024 7.160 7.200 7.130 7.200 15,400 +0.14(+1.98%)
Mar 07, 2024 7.010 7.200 7.000 7.060 50,916 +0.07(+1.00%)
Mar 06, 2024 7.000 7.000 6.980 6.990 13,001 +0.00(+0.00%)
Mar 05, 2024 6.880 7.010 6.880 6.990 23,499 +0.13(+1.90%)
Mar 04, 2024 6.740 6.890 6.740 6.860 9,960 +0.17(+2.54%)
Mar 01, 2024 6.500 6.700 6.500 6.690 26,551 +0.26(+4.04%)
Feb 29, 2024 6.340 6.430 6.340 6.430 2,800 +0.14(+2.23%)
Feb 28, 2024 6.280 6.290 6.280 6.290 2,018 -0.08(-1.26%)
Feb 27, 2024 6.450 6.450 6.370 6.370 570 -0.04(-0.62%)
Feb 26, 2024 6.450 6.450 6.340 6.410 16,307 -0.11(-1.69%)
Feb 23, 2024 6.350 6.520 6.350 6.520 14,497 +0.20(+3.16%)
Feb 22, 2024 6.220 6.340 6.220 6.320 11,601 +0.22(+3.61%)
Feb 21, 2024 6.190 6.190 6.030 6.100 9,000 +0.06(+0.99%)
Feb 20, 2024 5.700 6.060 5.700 6.040 36,299 +0.40(+7.09%)
Feb 16, 2024 5.640 0 +0.18(+3.30%)
Feb 15, 2024 5.370 5.460 5.370 5.460 2,401 +0.06(+1.11%)
Feb 14, 2024 5.350 5.400 5.350 5.400 500 +0.07(+1.31%)
Feb 13, 2024 5.300 5.340 5.230 5.330 9,094 -0.04(-0.74%)
Feb 12, 2024 5.340 5.390 5.340 5.370 6,127 +0.02(+0.37%)
Feb 09, 2024 5.440 5.450 5.350 5.350 5,617 -0.11(-2.01%)
Feb 08, 2024 5.450 5.490 5.450 5.460 2,100 +0.01(+0.18%)
Feb 07, 2024 5.450 5.470 5.450 5.450 2,236 -0.10(-1.80%)
Feb 06, 2024 5.410 5.620 5.410 5.550 5,697 +0.17(+3.16%)
Feb 05, 2024 5.480 5.480 5.260 5.380 7,300 -0.17(-3.06%)
Feb 02, 2024 5.550 5.550 5.550 5.550 404 -0.10(-1.77%)
Feb 01, 2024 5.560 5.650 5.540 5.650 2,300 +0.06(+1.07%)
Jan 31, 2024 5.650 5.700 5.590 5.590 1,823 -0.24(-4.12%)
Jan 30, 2024 5.680 5.830 5.680 5.830 322 +0.08(+1.39%)
Jan 29, 2024 5.720 5.750 5.710 5.750 1,201 +0.00(+0.00%)
Jan 26, 2024 5.780 5.780 5.750 5.750 500 -0.20(-3.36%)
Jan 25, 2024 5.740 5.950 5.740 5.950 13,855 +0.30(+5.31%)
Jan 24, 2024 5.590 5.650 5.590 5.650 4,100 +0.15(+2.73%)
Jan 23, 2024 5.440 5.520 5.440 5.500 1,487 +0.07(+1.29%)
Jan 22, 2024 5.560 5.570 5.420 5.430 14,089 -0.17(-3.04%)
Jan 19, 2024 5.640 5.640 5.560 5.600 6,304 -0.11(-1.93%)
Jan 18, 2024 5.860 5.860 5.690 5.710 800 +0.11(+1.96%)
Jan 17, 2024 5.760 5.760 5.570 5.600 5,002 -0.28(-4.76%)
Jan 16, 2024 5.940 5.940 5.880 5.880 1,524 -0.12(-2.00%)
Jan 15, 2024 5.990 6.030 5.950 6.000 7,001 +0.13(+2.21%)
Jan 12, 2024 5.710 5.880 5.710 5.870 4,500 +0.25(+4.45%)
Jan 11, 2024 5.680 5.680 5.620 5.620 2,701 -0.05(-0.88%)
Jan 10, 2024 5.560 5.750 5.560 5.670 718 -0.14(-2.41%)
Jan 09, 2024 5.810 5.820 5.780 5.810 5,400 -0.03(-0.51%)
Jan 08, 2024 5.750 5.840 5.750 5.840 2,075 +0.03(+0.52%)
Jan 05, 2024 5.530 5.880 5.530 5.810 3,574 +0.14(+2.47%)
Jan 04, 2024 5.750 5.750 5.670 5.670 5,153 -0.14(-2.41%)
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.