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, 2019 1.880 1.910 1.820 1.910 120,454 +0.00(+0.00%)
Feb 27, 2019 1.900 1.930 1.880 1.910 82,195 +0.02(+1.06%)
Feb 26, 2019 1.920 1.920 1.850 1.890 52,029 +0.00(+0.00%)
Feb 25, 2019 1.790 1.900 1.790 1.890 143,794 +0.08(+4.42%)
Feb 22, 2019 1.830 1.840 1.810 1.810 23,668 -0.01(-0.55%)
Feb 21, 2019 1.780 1.820 1.760 1.820 101,415 +0.01(+0.55%)
Feb 20, 2019 1.780 1.840 1.780 1.810 80,760 +0.04(+2.26%)
Feb 19, 2019 1.780 1.820 1.750 1.770 98,662 +0.03(+1.72%)
Feb 15, 2019 1.740 1.740 1.740 0 +0.00(+0.00%)
Feb 14, 2019 1.690 1.740 1.690 1.740 47,200 +0.07(+4.19%)
Feb 13, 2019 1.690 1.740 1.670 1.670 38,594 -0.02(-1.18%)
Feb 12, 2019 1.650 1.700 1.650 1.690 38,905 +0.02(+1.20%)
Feb 11, 2019 1.680 1.680 1.660 1.670 61,920 -0.03(-1.76%)
Feb 08, 2019 1.740 1.740 1.700 1.700 44,210 -0.02(-1.16%)
Feb 07, 2019 1.770 1.770 1.720 1.720 62,316 +0.00(+0.00%)
Feb 06, 2019 1.720 1.780 1.670 1.720 83,573 +0.02(+1.18%)
Feb 05, 2019 1.680 1.720 1.660 1.700 28,542 +0.02(+1.19%)
Feb 04, 2019 1.660 1.690 1.650 1.680 45,203 +0.02(+1.20%)
Feb 01, 2019 1.640 1.680 1.640 1.660 37,780 +0.02(+1.22%)
Jan 31, 2019 1.600 1.640 1.600 1.640 105,248 +0.07(+4.46%)
Jan 30, 2019 1.590 1.590 1.570 1.570 37,977 -0.01(-0.63%)
Jan 29, 2019 1.560 1.590 1.530 1.580 33,705 +0.07(+4.64%)
Jan 28, 2019 1.550 1.600 1.500 1.510 88,001 -0.06(-3.82%)
Jan 25, 2019 1.520 1.570 1.500 1.570 59,316 +0.06(+3.97%)
Jan 24, 2019 1.500 1.540 1.500 1.510 77,659 +0.01(+0.67%)
Jan 23, 2019 1.490 1.510 1.490 1.500 14,106 +0.00(+0.00%)
Jan 22, 2019 1.500 1.520 1.490 1.500 133,956 -0.01(-0.66%)
Jan 21, 2019 1.480 1.510 1.460 1.510 46,100 +0.00(+0.00%)
Jan 18, 2019 1.530 1.530 1.480 1.510 133,072 -0.01(-0.66%)
Jan 17, 2019 1.530 1.530 1.490 1.520 59,629 -0.01(-0.65%)
Jan 16, 2019 1.520 1.530 1.510 1.530 42,899 +0.01(+0.66%)
Jan 15, 2019 1.530 1.540 1.510 1.520 55,442 -0.01(-0.65%)
Jan 14, 2019 1.530 1.540 1.490 1.530 116,356 +0.01(+0.66%)
Jan 11, 2019 1.550 1.550 1.480 1.520 148,466 -0.02(-1.30%)
Jan 10, 2019 1.600 1.600 1.530 1.540 132,829 -0.06(-3.75%)
Jan 09, 2019 1.560 1.620 1.560 1.600 142,906 +0.01(+0.63%)
Jan 08, 2019 1.560 1.590 1.550 1.590 115,081 +0.03(+1.92%)
Jan 07, 2019 1.570 1.590 1.550 1.560 70,670 -0.02(-1.27%)
Jan 04, 2019 1.590 1.590 1.550 1.580 138,830 +0.03(+1.94%)
Jan 03, 2019 1.580 1.600 1.550 1.550 236,435 -0.03(-1.90%)
Jan 02, 2019 1.550 1.590 1.530 1.580 352,149 +0.00(+0.00%)
Dec 31, 2018 1.580 1.580 1.580 0 -0.01(-0.63%)
Dec 28, 2018 1.650 1.660 1.570 1.590 172,858 -0.05(-3.05%)
Dec 27, 2018 1.630 1.660 1.620 1.640 127,159 +0.00(+0.00%)
Dec 24, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 21, 2018 1.720 1.750 1.590 1.620 2,715,606 -0.10(-5.81%)
Dec 20, 2018 1.670 1.750 1.660 1.720 242,991 +0.06(+3.61%)
Dec 19, 2018 1.710 1.760 1.630 1.660 358,927 -0.05(-2.92%)
Dec 18, 2018 1.720 1.760 1.690 1.710 134,862 -0.01(-0.58%)
Dec 17, 2018 1.780 1.780 1.710 1.720 244,456 -0.06(-3.37%)
Dec 14, 2018 1.750 1.780 1.700 1.780 131,864 +0.05(+2.89%)
Dec 13, 2018 1.730 1.740 1.690 1.730 91,216 -0.01(-0.57%)
Dec 12, 2018 1.720 1.760 1.680 1.740 135,110 +0.02(+1.16%)
Dec 11, 2018 1.730 1.730 1.650 1.720 149,628 -0.01(-0.58%)
Dec 10, 2018 1.760 1.770 1.710 1.730 153,569 -0.04(-2.26%)
Dec 07, 2018 1.730 1.780 1.720 1.770 373,000 +0.01(+0.57%)
Dec 06, 2018 1.720 1.760 1.690 1.760 332,776 +0.02(+1.15%)
Dec 05, 2018 1.760 1.760 1.710 1.740 44,381 +0.02(+1.16%)
Dec 04, 2018 1.820 1.820 1.720 1.720 308,608 -0.10(-5.49%)
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.