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 )

8.920 +0.140 (+1.59%)
Streaming Delayed Price Updated: 1:36 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 (%)
Aug 31, 2011 4.730 4.800 4.640 4.730 197,422 +0.00(+0.00%)
Aug 30, 2011 4.700 4.860 4.690 4.730 257,025 -0.02(-0.42%)
Aug 29, 2011 4.830 4.830 4.700 4.750 225,242 +0.05(+1.06%)
Aug 26, 2011 4.430 4.780 4.430 4.700 222,798 +0.28(+6.33%)
Aug 25, 2011 4.190 4.680 4.190 4.420 383,379 +0.25(+6.00%)
Aug 24, 2011 4.110 4.280 4.100 4.170 282,219 -0.01(-0.24%)
Aug 23, 2011 4.230 4.350 4.180 4.180 271,525 -0.06(-1.42%)
Aug 22, 2011 4.260 4.390 4.210 4.240 204,114 -0.03(-0.70%)
Aug 19, 2011 4.060 4.300 4.050 4.270 161,260 +0.29(+7.29%)
Aug 18, 2011 4.200 4.210 3.960 3.980 94,261 -0.22(-5.24%)
Aug 17, 2011 4.090 4.230 4.090 4.200 76,862 +0.10(+2.44%)
Aug 16, 2011 3.920 4.290 3.920 4.100 215,179 +0.14(+3.54%)
Aug 15, 2011 3.880 4.140 3.830 3.960 167,909 +0.04(+1.02%)
Aug 12, 2011 4.390 4.390 3.920 3.920 254,759 -0.43(-9.89%)
Aug 11, 2011 4.090 4.400 4.000 4.350 321,083 +0.25(+6.10%)
Aug 10, 2011 4.000 4.100 3.840 4.100 466,926 +0.10(+2.50%)
Aug 09, 2011 4.000 4.000 3.790 4.000 335,972 +0.05(+1.27%)
Aug 08, 2011 3.760 4.070 3.710 3.950 416,789 +0.21(+5.61%)
Aug 05, 2011 3.840 3.920 3.650 3.740 219,457 -0.09(-2.35%)
Aug 04, 2011 3.850 3.950 3.730 3.830 288,612 +0.02(+0.52%)
Aug 03, 2011 3.960 3.980 3.790 3.810 160,325 -0.11(-2.81%)
Aug 02, 2011 3.670 3.940 3.630 3.920 405,903 +0.30(+8.29%)
Jul 29, 2011 3.640 3.640 3.580 3.620 255,400 +0.08(+2.26%)
Jul 28, 2011 3.510 3.590 3.410 3.540 198,586 +0.04(+1.14%)
Jul 27, 2011 3.660 3.710 3.490 3.500 198,612 -0.16(-4.37%)
Jul 26, 2011 3.810 3.810 3.660 3.660 155,315 -0.12(-3.17%)
Jul 25, 2011 3.950 3.990 3.780 3.780 141,234 -0.10(-2.58%)
Jul 22, 2011 3.770 3.910 3.860 3.880 220,230 +0.08(+2.11%)
Jul 21, 2011 3.970 4.020 3.720 3.800 203,918 -0.16(-4.04%)
Jul 20, 2011 4.070 4.070 3.940 3.960 143,141 -0.13(-3.18%)
Jul 19, 2011 4.120 4.170 4.030 4.090 330,461 -0.03(-0.73%)
Jul 18, 2011 4.050 4.140 3.930 4.120 250,033 +0.11(+2.74%)
Jul 15, 2011 4.030 4.050 3.990 4.010 228,988 +0.01(+0.25%)
Jul 14, 2011 4.040 4.070 3.970 4.000 202,133 +0.02(+0.50%)
Jul 13, 2011 4.040 4.130 3.960 3.980 383,173 -0.08(-1.97%)
Jul 12, 2011 4.000 4.080 3.940 4.060 182,836 -0.02(-0.49%)
Jul 11, 2011 4.040 4.120 3.930 4.080 146,482 -0.02(-0.49%)
Jul 08, 2011 4.130 4.150 4.010 4.100 187,527 -0.03(-0.73%)
Jul 07, 2011 4.110 4.210 3.990 4.130 174,406 +0.02(+0.49%)
Jul 06, 2011 4.000 4.130 3.930 4.110 192,611 +0.20(+5.12%)
Jul 05, 2011 3.770 4.000 3.730 3.910 315,515 +0.10(+2.62%)
Jul 04, 2011 3.810 3.880 3.730 3.810 50,035 +0.05(+1.33%)
Jun 30, 2011 3.550 3.790 3.530 3.760 267,013 +0.16(+4.44%)
Jun 29, 2011 3.690 3.710 3.350 3.600 723,415 -0.02(-0.55%)
Jun 28, 2011 3.740 3.870 3.600 3.620 331,886 -0.09(-2.43%)
Jun 27, 2011 3.700 3.840 3.650 3.710 437,396 +0.01(+0.27%)
Jun 24, 2011 3.600 3.740 3.570 3.700 331,130 +0.09(+2.49%)
Jun 23, 2011 3.650 3.700 3.570 3.610 309,826 -0.06(-1.63%)
Jun 22, 2011 3.760 3.840 3.650 3.670 368,321 +0.03(+0.82%)
Jun 21, 2011 3.660 3.700 3.560 3.640 479,551 +0.05(+1.39%)
Jun 20, 2011 3.600 3.660 3.590 3.590 731,426 +0.02(+0.56%)
Jun 17, 2011 3.540 3.930 3.540 3.570 3,720,388 +0.00(+0.00%)
Jun 16, 2011 3.470 3.690 3.470 3.570 1,072,303 +0.12(+3.48%)
Jun 15, 2011 3.820 3.860 3.360 3.450 706,647 -0.32(-8.49%)
Jun 14, 2011 3.420 3.830 3.410 3.770 893,559 +0.30(+8.65%)
Jun 13, 2011 4.110 4.120 3.300 3.470 1,783,359 -0.75(-17.77%)
Jun 10, 2011 4.010 4.240 3.970 4.220 341,723 +0.14(+3.43%)
Jun 09, 2011 3.870 4.150 3.870 4.080 307,186 +0.00(+0.00%)
Jun 08, 2011 4.040 4.120 3.710 4.080 382,909 -0.06(-1.45%)
Jun 07, 2011 4.190 4.270 4.090 4.140 152,569 -0.06(-1.43%)
Jun 06, 2011 4.230 4.420 3.920 4.200 392,444 -0.07(-1.64%)
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.