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 (%)
Jul 31, 2014 3.130 3.210 3.100 3.200 327,809 +0.05(+1.59%)
Jul 30, 2014 3.080 3.200 3.020 3.150 239,640 +0.07(+2.27%)
Jul 29, 2014 3.140 3.170 3.060 3.080 150,899 -0.09(-2.84%)
Jul 28, 2014 3.070 3.190 3.070 3.170 307,324 +0.08(+2.59%)
Jul 25, 2014 2.980 3.100 2.970 3.090 297,259 +0.17(+5.82%)
Jul 24, 2014 2.990 2.990 2.900 2.920 192,228 -0.06(-2.01%)
Jul 23, 2014 3.070 3.110 2.950 2.980 318,315 -0.07(-2.30%)
Jul 22, 2014 3.130 3.140 3.050 3.050 193,970 -0.11(-3.48%)
Jul 21, 2014 3.170 3.200 3.040 3.160 259,650 +0.01(+0.32%)
Jul 18, 2014 3.240 3.250 3.110 3.150 185,634 -0.14(-4.26%)
Jul 17, 2014 3.040 3.290 2.990 3.290 402,932 +0.29(+9.67%)
Jul 16, 2014 3.130 3.130 2.990 3.000 290,831 -0.06(-1.96%)
Jul 15, 2014 3.250 3.290 3.060 3.060 377,254 -0.15(-4.67%)
Jul 14, 2014 3.210 3.340 3.200 3.210 230,997 -0.14(-4.18%)
Jul 11, 2014 3.200 3.350 3.140 3.350 406,459 +0.07(+2.13%)
Jul 10, 2014 3.370 3.500 3.270 3.280 715,870 -0.06(-1.80%)
Jul 09, 2014 3.250 3.360 3.160 3.340 456,023 +0.09(+2.77%)
Jul 08, 2014 3.050 3.290 3.050 3.250 642,965 +0.18(+5.86%)
Jul 07, 2014 3.020 3.100 3.010 3.070 236,125 +0.05(+1.66%)
Jul 04, 2014 3.020 3.060 2.990 3.020 85,104 -0.04(-1.31%)
Jul 03, 2014 3.010 3.100 2.940 3.060 241,226 +0.07(+2.34%)
Jul 02, 2014 3.090 3.090 2.980 2.990 394,392 -0.11(-3.55%)
Jun 30, 2014 3.100 3.100 3.100 0 +0.17(+5.80%)
Jun 27, 2014 2.990 3.020 2.890 2.930 142,685 -0.05(-1.68%)
Jun 26, 2014 2.920 3.080 2.920 2.980 192,800 +0.05(+1.71%)
Jun 25, 2014 2.950 3.020 2.910 2.930 305,356 -0.03(-1.01%)
Jun 24, 2014 3.130 3.170 2.910 2.960 573,859 -0.17(-5.43%)
Jun 23, 2014 3.100 3.180 3.090 3.130 303,590 +0.07(+2.29%)
Jun 20, 2014 3.420 3.430 3.060 3.060 1,957,474 -0.43(-12.32%)
Jun 19, 2014 3.340 3.510 3.280 3.490 912,407 +0.13(+3.87%)
Jun 18, 2014 3.110 3.400 3.090 3.360 464,493 +0.24(+7.69%)
Jun 17, 2014 3.090 3.190 3.090 3.120 190,701 -0.08(-2.50%)
Jun 16, 2014 3.350 3.440 3.130 3.200 485,928 -0.13(-3.90%)
Jun 13, 2014 3.200 3.350 3.120 3.330 440,328 +0.10(+3.10%)
Jun 12, 2014 3.030 3.260 3.020 3.230 753,161 +0.18(+5.90%)
Jun 11, 2014 2.910 3.050 2.910 3.050 319,662 +0.08(+2.69%)
Jun 10, 2014 2.910 2.970 2.860 2.970 225,034 +0.09(+3.13%)
Jun 06, 2014 2.810 2.900 2.790 2.880 186,075 +0.01(+0.35%)
Jun 05, 2014 2.800 2.870 2.800 2.870 198,576 +0.06(+2.14%)
Jun 04, 2014 2.880 2.880 2.780 2.810 104,270 -0.03(-1.06%)
Jun 03, 2014 2.810 2.850 2.740 2.840 255,598 -0.02(-0.70%)
Jun 02, 2014 2.810 2.910 2.800 2.860 459,855 -0.10(-3.38%)
May 30, 2014 2.830 2.960 2.680 2.960 442,947 +0.09(+3.14%)
May 29, 2014 2.690 2.880 2.660 2.870 446,049 +0.18(+6.69%)
May 28, 2014 2.590 2.700 2.550 2.690 272,594 +0.10(+3.86%)
May 27, 2014 2.710 2.720 2.560 2.590 286,258 -0.14(-5.13%)
May 26, 2014 2.720 2.760 2.720 2.730 9,352 -0.01(-0.36%)
May 23, 2014 2.770 2.770 2.710 2.740 46,852 -0.03(-1.08%)
May 22, 2014 2.790 2.790 2.730 2.770 43,312 +0.02(+0.73%)
May 21, 2014 2.720 2.750 2.670 2.750 112,064 +0.03(+1.10%)
May 20, 2014 2.690 2.720 2.680 2.720 60,252 +0.04(+1.49%)
May 16, 2014 2.680 2.680 2.680 0 -0.02(-0.74%)
May 15, 2014 2.770 2.770 2.700 2.700 79,661 -0.07(-2.53%)
May 14, 2014 2.780 2.790 2.710 2.770 738,407 +0.03(+1.09%)
May 13, 2014 2.770 2.810 2.720 2.740 83,295 +0.00(+0.00%)
May 12, 2014 2.740 2.770 2.730 2.740 51,964 +0.04(+1.48%)
May 09, 2014 2.700 2.750 2.680 2.700 95,806 +0.01(+0.37%)
May 08, 2014 2.700 2.750 2.690 2.690 120,469 -0.04(-1.47%)
May 07, 2014 2.820 2.820 2.730 2.730 151,580 -0.07(-2.50%)
May 06, 2014 2.840 2.840 2.790 2.800 44,466 -0.03(-1.06%)
May 05, 2014 2.880 2.880 2.780 2.830 141,414 -0.02(-0.70%)
May 02, 2014 2.780 2.860 2.780 2.850 161,711 +0.07(+2.52%)
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.