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, 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%)
Mar 01, 2021 3.060 3.080 2.910 2.960 164,651 -0.13(-4.21%)
Feb 26, 2021 3.370 3.370 3.080 3.090 239,427 -0.35(-10.17%)
Feb 25, 2021 3.440 3.490 3.380 3.440 143,138 +0.05(+1.47%)
Feb 24, 2021 3.700 3.700 3.350 3.390 316,138 -0.51(-13.08%)
Feb 23, 2021 3.890 3.930 3.780 3.900 63,477 -0.05(-1.27%)
Feb 22, 2021 3.790 3.970 3.750 3.950 309,552 +0.40(+11.27%)
Feb 19, 2021 3.600 3.620 3.510 3.550 117,159 -0.07(-1.93%)
Feb 18, 2021 3.780 3.790 3.590 3.620 216,887 -0.26(-6.70%)
Feb 17, 2021 3.680 3.900 3.680 3.880 420,588 +0.17(+4.58%)
Feb 16, 2021 3.650 3.830 3.610 3.710 291,154 +0.27(+7.85%)
Feb 12, 2021 3.440 3.440 3.440 0 -0.06(-1.71%)
Feb 11, 2021 3.290 3.520 3.290 3.500 216,803 +0.39(+12.54%)
Feb 10, 2021 2.960 3.120 2.960 3.110 201,639 +0.24(+8.36%)
Feb 09, 2021 2.850 2.880 2.830 2.870 43,221 +0.03(+1.06%)
Feb 08, 2021 2.680 2.840 2.680 2.840 133,347 +0.18(+6.77%)
Feb 05, 2021 2.580 2.690 2.580 2.660 23,489 +0.02(+0.76%)
Feb 04, 2021 2.670 2.670 2.580 2.640 101,913 -0.05(-1.86%)
Feb 03, 2021 2.700 2.740 2.690 2.690 20,861 -0.03(-1.10%)
Feb 02, 2021 2.710 2.780 2.700 2.720 151,847 -0.04(-1.45%)
Feb 01, 2021 2.620 2.760 2.620 2.760 164,016 +0.19(+7.39%)
Jan 29, 2021 2.640 2.640 2.570 2.570 20,925 -0.04(-1.53%)
Jan 28, 2021 2.520 2.640 2.520 2.610 137,026 +0.01(+0.38%)
Jan 27, 2021 2.520 2.640 2.380 2.600 413,057 +0.18(+7.44%)
Jan 26, 2021 2.470 2.470 2.350 2.420 76,666 -0.02(-0.82%)
Jan 25, 2021 2.330 2.450 2.330 2.440 144,898 +0.13(+5.63%)
Jan 22, 2021 2.120 2.330 2.120 2.310 288,411 +0.19(+8.96%)
Jan 21, 2021 2.000 2.150 2.000 2.120 200,387 +0.14(+7.07%)
Jan 20, 2021 1.800 1.980 1.770 1.980 185,895 +0.24(+13.79%)
Jan 19, 2021 1.730 1.750 1.720 1.740 15,100 +0.01(+0.58%)
Jan 18, 2021 1.740 1.840 1.720 1.730 42,224 -0.03(-1.70%)
Jan 15, 2021 1.820 1.820 1.750 1.760 44,503 -0.09(-4.86%)
Jan 14, 2021 1.870 1.870 1.830 1.850 7,004 -0.02(-1.07%)
Jan 13, 2021 1.850 1.870 1.840 1.870 11,597 +0.02(+1.08%)
Jan 12, 2021 1.860 1.860 1.830 1.850 62,152 -0.02(-1.07%)
Jan 11, 2021 1.870 1.880 1.850 1.870 25,817 -0.01(-0.53%)
Jan 08, 2021 1.880 1.900 1.840 1.880 49,801 -0.03(-1.57%)
Jan 07, 2021 1.890 1.920 1.880 1.910 36,353 +0.00(+0.00%)
Jan 06, 2021 1.900 1.910 1.890 1.910 7,489 -0.03(-1.55%)
Jan 05, 2021 1.890 1.940 1.880 1.940 48,376 +0.04(+2.11%)
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.