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 )

8.900 +0.120 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2017 1.890 1.970 1.885 1.940 830,117 +0.07(+3.74%)
May 30, 2017 1.930 1.975 1.870 1.870 497,100 -0.07(-3.61%)
May 29, 2017 1.970 1.980 1.930 1.940 211,611 -0.04(-2.02%)
May 26, 2017 2.040 2.040 1.970 1.980 333,842 -0.03(-1.49%)
May 25, 2017 2.010 2.040 1.990 2.010 310,045 -0.03(-1.47%)
May 24, 2017 2.000 2.090 1.960 2.040 562,877 +0.03(+1.49%)
May 23, 2017 2.060 2.080 1.980 2.010 747,841 -0.02(-0.99%)
May 19, 2017 2.150 2.150 2.020 2.030 1,140,220 -0.11(-5.14%)
May 18, 2017 2.160 2.170 2.130 2.140 304,191 -0.05(-2.28%)
May 17, 2017 2.200 2.210 2.150 2.190 536,875 +0.01(+0.46%)
May 16, 2017 2.160 2.180 2.100 2.180 328,501 +0.02(+0.93%)
May 15, 2017 2.210 2.210 2.125 2.160 305,760 -0.01(-0.46%)
May 12, 2017 2.110 2.210 2.110 2.170 499,390 +0.09(+4.33%)
May 11, 2017 2.020 2.100 2.020 2.080 233,384 +0.06(+2.97%)
May 10, 2017 2.080 2.080 1.995 2.020 447,233 -0.06(-2.88%)
May 09, 2017 2.090 2.090 2.020 2.080 323,796 -0.02(-0.95%)
May 08, 2017 2.060 2.100 2.040 2.100 529,987 +0.05(+2.44%)
May 05, 2017 2.070 2.090 2.030 2.050 657,207 -0.02(-0.97%)
May 04, 2017 2.060 2.085 2.010 2.070 493,239 -0.01(-0.48%)
May 03, 2017 2.060 2.120 2.010 2.080 841,318 +0.02(+0.97%)
May 02, 2017 1.980 2.080 1.940 2.060 1,014,997 +0.08(+4.04%)
May 01, 2017 2.030 2.030 1.920 1.980 732,291 -0.05(-2.46%)
Apr 28, 2017 1.980 2.080 1.950 2.030 675,332 +0.05(+2.53%)
Apr 27, 2017 1.960 2.030 1.910 1.980 888,662 +0.04(+2.06%)
Apr 26, 2017 1.920 2.080 1.915 1.940 1,551,506 +0.05(+2.65%)
Apr 25, 2017 2.070 2.070 1.880 1.890 1,538,688 -0.21(-10.00%)
Apr 24, 2017 2.100 2.150 2.040 2.100 627,788 -0.03(-1.41%)
Apr 21, 2017 2.180 2.210 2.130 2.130 445,499 -0.04(-1.84%)
Apr 20, 2017 2.240 2.240 2.150 2.170 577,697 -0.07(-3.13%)
Apr 19, 2017 2.260 2.280 2.100 2.240 1,107,829 -0.05(-2.18%)
Apr 18, 2017 2.240 2.310 2.230 2.290 623,996 +0.06(+2.69%)
Apr 17, 2017 2.420 2.420 2.110 2.230 1,760,400 -0.20(-8.23%)
Apr 13, 2017 2.650 2.650 2.420 2.430 1,269,594 -0.25(-9.33%)
Apr 12, 2017 2.700 2.700 2.590 2.680 689,242 +0.00(+0.00%)
Apr 11, 2017 2.670 2.720 2.640 2.680 619,698 +0.01(+0.37%)
Apr 10, 2017 2.660 2.670 2.600 2.670 226,694 -0.02(-0.74%)
Apr 07, 2017 2.730 2.730 2.600 2.690 453,257 +0.00(+0.00%)
Apr 06, 2017 2.690 2.705 2.620 2.690 243,189 -0.02(-0.74%)
Apr 05, 2017 2.710 2.770 2.600 2.710 576,959 -0.07(-2.52%)
Apr 04, 2017 2.730 2.800 2.730 2.780 242,819 +0.06(+2.21%)
Apr 03, 2017 2.690 2.760 2.650 2.720 151,002 +0.05(+1.87%)
Mar 31, 2017 2.630 2.740 2.620 2.670 229,964 +0.00(+0.00%)
Mar 30, 2017 2.650 2.700 2.630 2.670 126,659 -0.04(-1.48%)
Mar 29, 2017 2.650 2.730 2.650 2.710 275,417 +0.04(+1.50%)
Mar 28, 2017 2.800 2.800 2.610 2.670 585,703 -0.14(-4.98%)
Mar 27, 2017 2.830 2.830 2.730 2.810 267,844 +0.04(+1.44%)
Mar 24, 2017 2.700 2.815 2.700 2.770 406,994 +0.07(+2.59%)
Mar 23, 2017 2.810 2.840 2.660 2.700 521,118 -0.11(-3.91%)
Mar 22, 2017 2.840 2.880 2.780 2.810 606,165 -0.02(-0.71%)
Mar 21, 2017 2.810 3.010 2.780 2.830 707,184 +0.03(+1.07%)
Mar 20, 2017 2.760 2.870 2.740 2.800 846,889 +0.11(+4.09%)
Mar 17, 2017 3.100 3.100 2.645 2.690 3,218,020 -0.42(-13.50%)
Mar 16, 2017 3.170 3.170 3.000 3.110 748,327 -0.08(-2.51%)
Mar 15, 2017 2.720 3.270 2.640 3.190 1,645,097 +0.49(+18.15%)
Mar 14, 2017 2.900 3.000 2.620 2.700 1,131,694 -0.33(-10.89%)
Mar 13, 2017 2.810 3.050 2.790 3.030 763,488 +0.25(+8.99%)
Mar 10, 2017 2.610 2.800 2.520 2.780 628,970 +0.19(+7.34%)
Mar 09, 2017 2.590 2.670 2.540 2.590 409,658 +0.03(+1.17%)
Mar 08, 2017 2.570 2.600 2.510 2.560 283,853 -0.02(-0.78%)
Mar 07, 2017 2.440 2.680 2.380 2.580 653,183 +0.11(+4.45%)
Mar 06, 2017 2.620 2.660 2.380 2.470 1,188,927 -0.16(-6.08%)
Mar 03, 2017 2.480 2.680 2.390 2.630 1,075,590 +0.15(+6.05%)
Mar 02, 2017 2.730 2.780 2.430 2.480 754,365 -0.29(-10.47%)
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.