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 )

8.780 +0.080 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2014 3.480 3.650 3.430 3.650 539,509 +0.25(+7.35%)
Feb 27, 2014 3.410 3.620 3.355 3.400 331,552 +0.01(+0.29%)
Feb 26, 2014 3.470 3.530 3.350 3.390 262,485 -0.12(-3.42%)
Feb 25, 2014 3.550 3.620 3.510 3.510 121,621 -0.08(-2.23%)
Feb 24, 2014 3.630 3.630 3.550 3.590 364,302 +0.04(+1.13%)
Feb 21, 2014 3.670 3.690 3.480 3.550 610,076 -0.13(-3.53%)
Feb 20, 2014 3.390 3.710 3.390 3.680 649,778 +0.31(+9.20%)
Feb 19, 2014 3.650 3.660 3.350 3.370 514,996 -0.30(-8.17%)
Feb 18, 2014 3.850 3.880 3.660 3.670 328,501 -0.13(-3.42%)
Feb 14, 2014 3.800 3.800 3.800 0 +0.08(+2.15%)
Feb 13, 2014 3.460 3.820 3.410 3.720 893,106 +0.28(+8.14%)
Feb 12, 2014 3.650 3.650 3.440 3.440 436,987 -0.27(-7.28%)
Feb 11, 2014 3.540 3.720 3.520 3.710 589,019 +0.15(+4.21%)
Feb 10, 2014 3.470 3.600 3.450 3.560 507,030 +0.08(+2.30%)
Feb 07, 2014 3.300 3.480 3.270 3.480 495,621 +0.16(+4.82%)
Feb 06, 2014 3.350 3.420 3.300 3.320 249,895 -0.01(-0.30%)
Feb 05, 2014 3.340 3.400 3.320 3.330 260,476 +0.03(+0.91%)
Feb 04, 2014 3.170 3.320 3.160 3.300 385,033 +0.14(+4.43%)
Feb 03, 2014 3.210 3.290 3.110 3.160 259,667 -0.02(-0.63%)
Jan 31, 2014 3.400 3.400 3.110 3.180 295,512 -0.14(-4.22%)
Jan 30, 2014 3.400 3.460 3.310 3.320 372,446 -0.22(-6.21%)
Jan 29, 2014 3.270 3.570 3.130 3.540 745,871 +0.32(+9.94%)
Jan 28, 2014 3.210 3.240 3.120 3.220 162,027 +0.15(+4.89%)
Jan 27, 2014 3.150 3.240 3.060 3.070 160,958 -0.22(-6.69%)
Jan 24, 2014 3.460 3.500 3.130 3.290 297,131 -0.07(-2.08%)
Jan 23, 2014 3.230 3.520 3.230 3.360 420,513 +0.18(+5.66%)
Jan 22, 2014 3.240 3.370 3.170 3.180 368,737 -0.17(-5.07%)
Jan 21, 2014 3.060 3.390 3.010 3.350 419,433 +0.22(+7.03%)
Jan 20, 2014 3.100 3.180 3.080 3.130 103,132 +0.07(+2.29%)
Jan 17, 2014 3.050 3.060 3.000 3.060 434,574 +0.05(+1.66%)
Jan 16, 2014 3.080 3.080 2.990 3.010 312,937 -0.01(-0.33%)
Jan 15, 2014 3.030 3.060 2.970 3.020 315,532 -0.01(-0.33%)
Jan 14, 2014 2.990 3.150 2.940 3.030 256,616 +0.09(+3.06%)
Jan 13, 2014 2.780 3.080 2.770 2.940 432,687 +0.14(+5.00%)
Jan 10, 2014 2.740 2.800 2.730 2.800 149,163 +0.10(+3.70%)
Jan 09, 2014 2.760 2.770 2.700 2.700 165,615 -0.06(-2.17%)
Jan 08, 2014 2.790 2.820 2.760 2.760 87,845 -0.09(-3.16%)
Jan 07, 2014 2.820 2.860 2.750 2.850 84,567 +0.04(+1.42%)
Jan 06, 2014 2.820 2.870 2.780 2.810 76,056 +0.01(+0.36%)
Jan 03, 2014 2.870 2.870 2.790 2.800 87,313 -0.01(-0.36%)
Jan 02, 2014 2.780 2.810 2.730 2.810 250,973 +0.11(+4.07%)
Dec 31, 2013 2.700 2.700 2.700 0 +0.03(+1.12%)
Dec 30, 2013 2.750 2.760 2.670 2.670 75,803 -0.10(-3.61%)
Dec 27, 2013 2.760 2.780 2.730 2.770 61,083 +0.01(+0.36%)
Dec 24, 2013 2.760 2.760 2.760 0 +0.07(+2.60%)
Dec 23, 2013 2.760 2.760 2.660 2.690 96,170 -0.05(-1.82%)
Dec 20, 2013 2.720 2.810 2.690 2.740 1,097,039 +0.04(+1.48%)
Dec 19, 2013 2.800 2.810 2.700 2.700 148,683 -0.10(-3.57%)
Dec 18, 2013 2.770 2.930 2.760 2.800 233,611 -0.01(-0.36%)
Dec 17, 2013 2.840 2.900 2.770 2.810 102,814 -0.03(-1.06%)
Dec 16, 2013 2.670 2.890 2.670 2.840 437,161 +0.18(+6.77%)
Dec 13, 2013 2.700 2.730 2.650 2.660 183,445 +0.00(+0.00%)
Dec 12, 2013 2.710 2.770 2.660 2.660 356,299 -0.07(-2.56%)
Dec 11, 2013 2.870 2.890 2.720 2.730 187,963 -0.16(-5.54%)
Dec 10, 2013 2.800 2.930 2.800 2.890 270,106 +0.13(+4.71%)
Dec 09, 2013 2.740 2.790 2.730 2.760 120,258 +0.04(+1.47%)
Dec 06, 2013 2.820 2.830 2.720 2.720 94,491 -0.04(-1.45%)
Dec 05, 2013 2.800 2.880 2.760 2.760 183,612 -0.08(-2.82%)
Dec 04, 2013 2.750 2.910 2.710 2.840 210,444 +0.12(+4.41%)
Dec 03, 2013 2.830 2.890 2.720 2.720 159,037 -0.09(-3.20%)
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.