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 29, 2016 2.470 2.470 2.470 0 +0.01(+0.41%)
Jul 28, 2016 2.450 2.500 2.430 2.460 306,231 -0.04(-1.60%)
Jul 27, 2016 2.350 2.500 2.300 2.500 516,169 +0.18(+7.76%)
Jul 26, 2016 2.330 2.350 2.300 2.320 317,512 +0.02(+0.87%)
Jul 25, 2016 2.435 2.440 2.290 2.300 406,658 -0.14(-5.74%)
Jul 22, 2016 2.460 2.500 2.440 2.440 87,600 -0.08(-3.17%)
Jul 21, 2016 2.360 2.520 2.340 2.520 322,960 +0.18(+7.69%)
Jul 20, 2016 2.500 2.520 2.330 2.340 355,680 -0.22(-8.59%)
Jul 19, 2016 2.540 2.610 2.540 2.560 146,684 +0.00(+0.00%)
Jul 18, 2016 2.580 2.630 2.540 2.560 177,986 -0.04(-1.54%)
Jul 15, 2016 2.540 2.640 2.530 2.600 210,291 +0.00(+0.00%)
Jul 14, 2016 2.480 2.600 2.470 2.600 203,191 +0.01(+0.39%)
Jul 13, 2016 2.550 2.600 2.460 2.590 366,293 +0.08(+3.19%)
Jul 12, 2016 2.580 2.590 2.480 2.510 174,317 -0.07(-2.71%)
Jul 11, 2016 2.610 2.650 2.580 2.580 159,344 -0.04(-1.53%)
Jul 08, 2016 2.620 2.530 2.620 254,603 +0.09(+3.56%)
Jul 07, 2016 2.560 2.560 2.470 2.530 158,933 +0.03(+1.20%)
Jul 05, 2016 2.450 2.520 2.400 2.500 508,483 +0.08(+3.31%)
Jul 04, 2016 2.400 2.460 2.380 2.420 240,742 +0.08(+3.42%)
Jun 30, 2016 2.340 2.340 2.340 0 +0.03(+1.30%)
Jun 29, 2016 2.370 2.370 2.300 2.310 505,174 -0.04(-1.70%)
Jun 28, 2016 2.340 2.370 2.340 2.350 200,217 +0.00(+0.00%)
Jun 27, 2016 2.370 2.390 2.310 2.350 431,203 -0.03(-1.26%)
Jun 24, 2016 2.380 2.410 2.300 2.380 488,623 +0.18(+8.18%)
Jun 23, 2016 2.210 2.260 2.190 2.200 146,889 -0.04(-1.79%)
Jun 22, 2016 2.190 2.270 2.190 2.240 246,296 +0.02(+0.90%)
Jun 21, 2016 2.270 2.290 2.210 2.220 245,538 -0.07(-3.06%)
Jun 20, 2016 2.210 2.310 2.200 2.290 403,176 +0.04(+1.78%)
Jun 17, 2016 2.300 2.380 2.250 2.250 3,422,016 -0.01(-0.44%)
Jun 16, 2016 2.400 2.450 2.230 2.260 760,948 -0.09(-3.83%)
Jun 15, 2016 2.270 2.380 2.220 2.350 680,425 +0.07(+3.07%)
Jun 14, 2016 2.320 2.350 2.250 2.280 389,238 -0.01(-0.44%)
Jun 13, 2016 2.440 2.440 2.260 2.290 583,275 -0.12(-4.98%)
Jun 10, 2016 2.500 2.560 2.400 2.410 651,485 -0.04(-1.63%)
Jun 09, 2016 2.410 2.520 2.410 2.450 401,396 +0.01(+0.41%)
Jun 08, 2016 2.300 2.490 2.300 2.440 559,707 +0.17(+7.49%)
Jun 07, 2016 2.270 2.360 2.250 2.270 252,245 -0.03(-1.30%)
Jun 06, 2016 2.310 2.330 2.260 2.300 308,852 -0.05(-2.13%)
Jun 03, 2016 2.190 2.370 2.180 2.350 690,706 +0.23(+10.85%)
Jun 02, 2016 2.120 2.160 2.100 2.120 213,416 -0.03(-1.40%)
Jun 01, 2016 2.180 2.180 2.080 2.150 192,327 -0.02(-0.92%)
May 31, 2016 2.120 2.220 2.110 2.170 522,431 +0.03(+1.40%)
May 30, 2016 2.120 2.150 2.110 2.140 95,359 +0.04(+1.90%)
May 27, 2016 2.190 2.190 2.060 2.100 475,388 -0.10(-4.55%)
May 26, 2016 2.240 2.250 2.180 2.200 257,709 -0.04(-1.79%)
May 25, 2016 2.190 2.250 2.140 2.240 547,836 +0.09(+4.19%)
May 24, 2016 2.350 2.370 2.150 2.150 467,063 -0.26(-10.79%)
May 20, 2016 2.410 2.410 2.410 0 -0.05(-2.03%)
May 19, 2016 2.360 2.550 2.350 2.460 343,904 +0.07(+2.93%)
May 18, 2016 2.490 2.540 2.390 2.390 603,414 -0.17(-6.64%)
May 17, 2016 2.460 2.580 2.440 2.560 365,068 +0.08(+3.23%)
May 16, 2016 2.400 2.480 2.400 2.480 253,963 +0.08(+3.33%)
May 13, 2016 2.440 2.440 2.320 2.400 257,619 +0.01(+0.42%)
May 12, 2016 2.470 2.560 2.390 2.390 174,171 -0.09(-3.63%)
May 11, 2016 2.440 2.510 2.330 2.480 374,795 +0.09(+3.77%)
May 10, 2016 2.350 2.420 2.260 2.390 397,642 +0.06(+2.58%)
May 09, 2016 2.450 2.470 2.320 2.330 329,052 -0.18(-7.17%)
May 06, 2016 2.420 2.550 2.360 2.510 604,938 +0.12(+5.02%)
May 05, 2016 2.360 2.400 2.300 2.390 206,736 +0.06(+2.58%)
May 04, 2016 2.350 2.480 2.320 2.330 250,023 -0.07(-2.92%)
May 03, 2016 2.400 2.480 2.370 2.400 690,694 -0.12(-4.76%)
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.