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 )

8.780 +0.080 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 2.080 2.080 2.080 0 -0.02(-0.95%)
Dec 30, 2015 2.100 2.100 2.070 2.100 47,977 -0.02(-0.94%)
Dec 29, 2015 2.120 2.130 2.080 2.120 98,007 -0.01(-0.47%)
Dec 24, 2015 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 23, 2015 2.090 2.130 2.090 2.130 125,433 +0.04(+1.91%)
Dec 22, 2015 2.080 2.130 2.080 2.090 62,319 -0.01(-0.48%)
Dec 21, 2015 2.030 2.110 2.030 2.100 182,139 +0.10(+5.00%)
Dec 18, 2015 2.100 2.170 2.000 2.000 696,237 -0.06(-2.91%)
Dec 17, 2015 2.000 2.130 1.980 2.060 287,903 +0.01(+0.49%)
Dec 16, 2015 1.970 2.050 1.970 2.050 251,911 +0.06(+3.02%)
Dec 15, 2015 1.920 1.990 1.910 1.990 117,166 +0.09(+4.74%)
Dec 14, 2015 1.900 1.920 1.900 1.900 167,595 -0.03(-1.55%)
Dec 11, 2015 1.900 1.930 1.900 1.930 161,966 +0.01(+0.52%)
Dec 10, 2015 1.900 1.930 1.900 1.920 62,580 +0.02(+1.05%)
Dec 09, 2015 1.970 2.000 1.890 1.900 216,357 -0.04(-2.06%)
Dec 08, 2015 1.960 1.970 1.920 1.940 97,942 -0.04(-2.02%)
Dec 07, 2015 1.960 2.010 1.930 1.980 262,391 -0.03(-1.49%)
Dec 04, 2015 1.910 2.010 1.910 2.010 250,550 +0.11(+5.79%)
Dec 03, 2015 1.890 1.900 1.870 1.900 59,872 +0.03(+1.60%)
Dec 02, 2015 1.870 1.870 1.870 1.870 71,920 -0.04(-2.09%)
Dec 01, 2015 1.870 1.920 1.860 1.910 87,738 +0.04(+2.14%)
Nov 30, 2015 1.890 1.950 1.840 1.870 352,576 +0.03(+1.63%)
Nov 27, 2015 1.880 1.890 1.830 1.840 87,444 -0.06(-3.16%)
Nov 26, 2015 1.920 1.920 1.890 1.900 3,162 +0.02(+1.06%)
Nov 25, 2015 1.930 1.950 1.870 1.880 209,221 -0.08(-4.08%)
Nov 24, 2015 1.890 1.990 1.850 1.960 335,762 +0.08(+4.26%)
Nov 23, 2015 1.880 1.880 206,893 +0.13(+7.43%)
Nov 20, 2015 1.930 1.940 1.750 1.750 768,643 -0.17(-8.85%)
Nov 19, 2015 1.930 1.975 1.880 1.920 135,584 -0.01(-0.52%)
Nov 18, 2015 1.830 1.930 1.830 1.930 210,048 +0.06(+3.21%)
Nov 17, 2015 1.970 1.970 1.820 1.870 244,917 -0.10(-5.08%)
Nov 16, 2015 2.070 2.090 1.930 1.970 276,724 -0.13(-6.19%)
Nov 13, 2015 1.940 2.150 1.940 2.100 332,941 +0.12(+6.06%)
Nov 12, 2015 1.930 2.010 1.920 1.980 0 +0.01(+0.51%)
Nov 11, 2015 1.880 2.020 1.870 1.970 304,012 +0.09(+4.79%)
Nov 10, 2015 1.930 1.950 1.840 1.880 166,842 -0.08(-4.08%)
Nov 09, 2015 1.800 1.970 1.800 1.960 301,071 +0.17(+9.50%)
Nov 06, 2015 1.800 1.860 1.790 1.790 81,173 -0.08(-4.28%)
Nov 05, 2015 1.770 1.910 1.770 1.870 304,713 +0.12(+6.86%)
Nov 04, 2015 1.760 1.780 1.750 1.750 134,149 +0.00(+0.00%)
Nov 03, 2015 1.770 1.770 1.720 1.750 152,711 -0.02(-1.13%)
Nov 02, 2015 1.750 1.790 1.730 1.770 73,465 +0.02(+1.14%)
Oct 30, 2015 1.800 1.750 1.750 119,652 -0.01(-0.57%)
Oct 29, 2015 1.800 1.810 1.760 1.760 221,937 -0.05(-2.76%)
Oct 28, 2015 1.880 1.920 1.770 1.810 321,389 -0.08(-4.23%)
Oct 27, 2015 1.820 1.900 1.800 1.890 171,247 +0.07(+3.85%)
Oct 26, 2015 1.860 1.880 1.820 1.820 106,948 -0.07(-3.70%)
Oct 23, 2015 1.880 1.890 1.825 1.890 239,398 +0.06(+3.28%)
Oct 22, 2015 1.820 1.850 1.800 1.830 86,707 -0.01(-0.54%)
Oct 21, 2015 1.930 1.930 1.810 1.840 197,383 -0.06(-3.16%)
Oct 20, 2015 1.830 1.960 1.830 1.900 344,228 +0.10(+5.56%)
Oct 19, 2015 1.880 1.885 1.760 1.800 238,745 -0.07(-3.74%)
Oct 16, 2015 1.930 1.950 1.870 1.870 214,843 -0.05(-2.60%)
Oct 15, 2015 1.910 1.950 1.880 1.920 181,821 -0.02(-1.03%)
Oct 14, 2015 1.830 1.960 1.770 1.940 489,919 +0.13(+7.18%)
Oct 13, 2015 1.830 1.860 1.780 1.810 203,914 -0.01(-0.55%)
Oct 09, 2015 1.820 1.820 1.820 0 +0.04(+2.25%)
Oct 08, 2015 1.810 1.840 1.760 1.780 279,297 -0.06(-3.26%)
Oct 07, 2015 1.860 1.870 1.770 1.840 353,300 +0.06(+3.37%)
Oct 06, 2015 1.900 1.950 1.780 1.780 407,339 -0.09(-4.81%)
Oct 05, 2015 1.900 1.920 1.800 1.870 303,435 -0.05(-2.60%)
Oct 02, 2015 1.930 1.970 1.850 1.920 217,703 +0.04(+2.13%)
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.