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 (%)
Sep 30, 2016 3.150 3.300 3.130 3.210 419,639 +0.08(+2.56%)
Sep 29, 2016 3.150 3.190 3.090 3.130 412,582 -0.02(-0.63%)
Sep 28, 2016 3.040 3.220 2.930 3.150 539,672 +0.14(+4.65%)
Sep 27, 2016 3.100 3.190 2.970 3.010 473,751 -0.14(-4.44%)
Sep 26, 2016 3.230 3.250 3.120 3.150 127,044 -0.06(-1.87%)
Sep 23, 2016 3.250 3.340 3.160 3.210 273,436 -0.06(-1.83%)
Sep 22, 2016 3.280 3.370 3.250 3.270 289,484 +0.01(+0.31%)
Sep 21, 2016 3.230 3.270 3.130 3.260 429,653 +0.10(+3.16%)
Sep 20, 2016 3.060 3.240 3.050 3.160 277,403 +0.08(+2.60%)
Sep 19, 2016 3.080 3.120 3.005 3.080 279,902 +0.05(+1.65%)
Sep 16, 2016 2.920 3.060 2.910 3.030 11,253,618 +0.03(+1.00%)
Sep 15, 2016 2.920 3.090 2.825 3.000 482,313 +0.14(+4.90%)
Sep 14, 2016 2.890 2.985 2.800 2.860 468,735 +0.05(+1.78%)
Sep 13, 2016 2.980 3.000 2.800 2.810 642,131 -0.13(-4.42%)
Sep 12, 2016 2.940 3.030 2.780 2.940 831,123 -0.04(-1.34%)
Sep 09, 2016 2.920 3.060 2.880 2.980 934,024 +0.01(+0.34%)
Sep 08, 2016 2.880 3.010 2.850 2.970 383,582 +0.04(+1.37%)
Sep 07, 2016 2.980 3.040 2.800 2.930 450,252 -0.06(-2.01%)
Sep 06, 2016 2.830 3.060 2.810 2.990 660,744 +0.16(+5.65%)
Sep 02, 2016 2.830 2.830 2.830 0 +0.05(+1.80%)
Sep 01, 2016 2.510 2.810 2.480 2.780 488,166 +0.26(+10.32%)
Aug 31, 2016 2.470 2.565 2.420 2.520 447,729 +0.02(+0.80%)
Aug 30, 2016 2.560 2.620 2.480 2.500 211,513 -0.05(-1.96%)
Aug 29, 2016 2.590 2.600 2.520 2.550 230,523 -0.07(-2.67%)
Aug 26, 2016 2.590 2.770 2.580 2.620 344,864 -0.01(-0.38%)
Aug 25, 2016 2.580 2.760 2.510 2.630 627,872 +0.05(+1.94%)
Aug 24, 2016 2.500 2.630 2.490 2.580 384,688 +0.04(+1.57%)
Aug 23, 2016 2.570 2.620 2.540 2.540 279,924 -0.02(-0.78%)
Aug 22, 2016 2.490 2.580 2.480 2.560 166,495 +0.03(+1.19%)
Aug 19, 2016 2.480 2.560 2.480 2.530 246,373 -0.02(-0.78%)
Aug 18, 2016 2.470 2.560 2.470 2.550 185,716 +0.09(+3.66%)
Aug 17, 2016 2.440 2.510 2.430 2.460 472,090 +0.00(+0.00%)
Aug 16, 2016 2.470 2.490 2.440 2.460 117,036 -0.01(-0.40%)
Aug 15, 2016 2.450 2.480 2.400 2.470 201,024 +0.04(+1.65%)
Aug 12, 2016 2.450 2.520 2.410 2.430 160,612 -0.02(-0.82%)
Aug 11, 2016 2.470 2.530 2.420 2.450 155,214 -0.07(-2.78%)
Aug 10, 2016 2.480 2.520 2.460 2.520 169,007 +0.04(+1.61%)
Aug 09, 2016 2.440 2.520 2.420 2.480 202,240 +0.09(+3.77%)
Aug 08, 2016 2.370 2.420 2.360 2.390 224,907 +0.02(+0.84%)
Aug 05, 2016 2.380 2.470 2.370 2.370 216,550 -0.10(-4.05%)
Aug 04, 2016 2.470 2.490 2.440 2.470 163,081 +0.01(+0.41%)
Aug 03, 2016 2.490 2.490 2.420 2.460 121,974 -0.03(-1.20%)
Aug 02, 2016 2.490 2.540 2.460 2.490 459,051 +0.02(+0.81%)
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%)
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.