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 )

8.810 -0.090 (-1.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Jun 30, 2017 1.990 2.005 1.960 1.980 351,575 -0.01(-0.50%)
Jun 29, 2017 1.980 2.020 1.970 1.990 125,059 -0.03(-1.49%)
Jun 28, 2017 2.010 2.020 1.960 2.020 161,016 +0.01(+0.50%)
Jun 27, 2017 1.980 2.040 1.980 2.010 233,060 +0.04(+2.03%)
Jun 26, 2017 1.870 2.020 1.870 1.970 389,901 +0.05(+2.60%)
Jun 23, 2017 1.900 1.920 1.890 1.920 169,014 +0.04(+2.13%)
Jun 22, 2017 1.880 1.910 1.850 1.880 308,604 +0.01(+0.53%)
Jun 21, 2017 1.840 1.890 1.840 1.870 323,249 +0.04(+2.19%)
Jun 20, 2017 1.840 1.850 1.820 1.830 404,075 -0.01(-0.54%)
Jun 19, 2017 1.870 1.940 1.840 1.840 876,244 -0.02(-1.08%)
Jun 16, 2017 1.980 2.000 1.820 1.860 32,467,142 -0.12(-6.06%)
Jun 15, 2017 1.890 2.020 1.890 1.980 914,877 +0.08(+4.21%)
Jun 14, 2017 2.120 2.120 1.840 1.900 1,591,786 -0.20(-9.52%)
Jun 13, 2017 2.020 2.100 1.985 2.100 515,925 +0.06(+2.94%)
Jun 12, 2017 2.020 2.070 1.960 2.040 488,565 +0.04(+2.00%)
Jun 09, 2017 1.950 2.030 1.950 2.000 475,159 +0.03(+1.52%)
Jun 08, 2017 1.980 2.010 1.960 1.970 679,693 -0.03(-1.50%)
Jun 07, 2017 2.020 2.040 1.970 2.000 709,463 -0.05(-2.44%)
Jun 06, 2017 2.020 2.065 1.980 2.050 1,335,620 +0.05(+2.50%)
Jun 05, 2017 2.010 2.010 1.930 2.000 534,256 +0.02(+1.01%)
Jun 02, 2017 1.960 2.000 1.950 1.980 289,346 +0.01(+0.51%)
Jun 01, 2017 1.910 1.985 1.910 1.970 473,164 +0.03(+1.55%)
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%)
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.