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 (%)
Jul 31, 2020 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 30, 2020 1.310 1.340 1.300 1.300 200,421 -0.03(-2.26%)
Jul 29, 2020 1.300 1.340 1.300 1.330 262,562 +0.02(+1.53%)
Jul 28, 2020 1.320 1.320 1.280 1.310 66,167 -0.01(-0.76%)
Jul 27, 2020 1.320 1.330 1.280 1.320 468,031 +0.09(+7.32%)
Jul 24, 2020 1.190 1.250 1.120 1.230 352,480 +0.04(+3.36%)
Jul 23, 2020 1.240 1.250 1.170 1.190 417,228 -0.01(-0.83%)
Jul 22, 2020 1.170 1.230 1.160 1.200 368,954 +0.06(+5.26%)
Jul 21, 2020 1.130 1.160 1.120 1.140 216,868 +0.05(+4.59%)
Jul 20, 2020 1.040 1.100 1.030 1.090 257,840 +0.11(+11.22%)
Jul 17, 2020 1.000 1.020 0.9700 0.9800 105,101 -0.01(-1.01%)
Jul 16, 2020 1.020 1.020 0.9600 0.9900 94,508 -0.08(-7.48%)
Jul 15, 2020 1.030 1.080 1.010 1.070 121,479 +0.01(+0.94%)
Jul 14, 2020 1.140 1.140 1.050 1.060 160,660 -0.04(-3.64%)
Jul 13, 2020 1.080 1.120 1.070 1.100 341,864 +0.10(+10.00%)
Jul 10, 2020 0.9900 1.030 0.9600 1.000 289,446 +0.01(+1.01%)
Jul 09, 2020 0.9600 1.000 0.9400 0.9900 247,029 +0.07(+7.61%)
Jul 08, 2020 0.9000 0.9300 0.8900 0.9200 341,685 +0.06(+6.98%)
Jul 07, 2020 0.8600 0.8700 0.8400 0.8600 65,208 -0.01(-1.15%)
Jul 06, 2020 0.8300 0.8800 0.8300 0.8700 248,810 +0.05(+6.10%)
Jul 03, 2020 0.8000 0.8300 0.8000 0.8200 102,801 +0.04(+5.13%)
Jul 02, 2020 0.7500 0.8100 0.7500 0.7800 318,479 +0.04(+5.41%)
Jun 30, 2020 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Jun 29, 2020 0.6900 0.7100 0.6700 0.6900 178,463 -0.02(-2.82%)
Jun 26, 2020 0.7000 0.7300 0.7000 0.7100 178,469 -0.02(-2.74%)
Jun 25, 2020 0.7500 0.7500 0.7100 0.7300 279,242 +0.00(+0.00%)
Jun 24, 2020 0.7400 0.7600 0.7100 0.7300 455,350 -0.04(-5.19%)
Jun 23, 2020 0.7000 0.7800 0.6800 0.7700 838,366 +0.09(+13.24%)
Jun 22, 2020 0.6000 0.7200 0.5800 0.6800 1,302,566 +0.12(+21.43%)
Jun 19, 2020 0.5500 0.6100 0.5300 0.5600 13,640,506 +0.02(+3.70%)
Jun 18, 2020 0.5500 0.5700 0.5400 0.5400 2,971,552 +0.01(+1.89%)
Jun 17, 2020 0.5400 0.5500 0.5200 0.5300 835,827 -0.03(-5.36%)
Jun 16, 2020 0.5800 0.5900 0.5400 0.5600 1,439,976 -0.01(-1.75%)
Jun 15, 2020 0.5800 0.5800 0.5400 0.5700 1,028,263 -0.07(-10.94%)
Jun 12, 2020 0.6600 0.6800 0.6300 0.6400 315,216 +0.02(+3.23%)
Jun 11, 2020 0.6700 0.6900 0.6200 0.6200 331,948 -0.07(-10.14%)
Jun 10, 2020 0.6700 0.7000 0.6600 0.6900 899,637 +0.04(+6.15%)
Jun 09, 2020 0.5800 0.6800 0.5800 0.6500 1,405,973 +0.10(+18.18%)
Jun 08, 2020 0.5000 0.5700 0.5000 0.5500 569,406 +0.05(+10.00%)
Jun 05, 2020 0.4700 0.5100 0.4500 0.5000 576,502 +0.03(+6.38%)
Jun 04, 2020 0.4800 0.4800 0.4700 0.4700 272,014 +0.01(+2.17%)
Jun 03, 2020 0.4500 0.4700 0.4500 0.4600 144,213 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4500 0.4600 424,600 -0.01(-2.13%)
Jun 01, 2020 0.4800 0.5200 0.4700 0.4700 787,031 +0.02(+4.44%)
May 29, 2020 0.5500 0.5700 0.4500 0.4500 6,486,428 -0.11(-19.64%)
May 28, 2020 0.5800 0.6000 0.5600 0.5600 306,125 -0.03(-5.08%)
May 27, 2020 0.6000 0.6000 0.5700 0.5900 446,120 -0.01(-1.67%)
May 26, 2020 0.6200 0.6300 0.5800 0.6000 365,999 -0.02(-3.23%)
May 25, 2020 0.6300 0.6300 0.6200 0.6200 115,189 -0.01(-1.59%)
May 22, 2020 0.6400 0.6500 0.6300 0.6300 86,129 -0.01(-1.56%)
May 21, 2020 0.6800 0.7000 0.6400 0.6400 136,267 -0.04(-5.88%)
May 20, 2020 0.6500 0.7000 0.6500 0.6800 108,543 +0.02(+3.03%)
May 19, 2020 0.6500 0.6700 0.6400 0.6600 187,430 +0.01(+1.54%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
May 14, 2020 0.6400 0.6700 0.6200 0.6300 115,700 -0.03(-4.55%)
May 13, 2020 0.6700 0.6800 0.6300 0.6600 541,581 -0.01(-1.49%)
May 12, 2020 0.6800 0.7000 0.6700 0.6700 55,761 -0.01(-1.47%)
May 11, 2020 0.6900 0.6900 0.6800 0.6800 14,641 +0.00(+0.00%)
May 08, 2020 0.7000 0.7100 0.6800 0.6800 32,007 -0.02(-2.86%)
May 07, 2020 0.6700 0.7000 0.6600 0.7000 116,914 +0.03(+4.48%)
May 06, 2020 0.6900 0.7000 0.6700 0.6700 58,736 -0.02(-2.90%)
May 05, 2020 0.6900 0.7100 0.6800 0.6900 47,957 +0.00(+0.00%)
May 04, 2020 0.6800 0.7300 0.6800 0.6900 172,233 +0.00(+0.00%)
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.