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 (%)
Apr 30, 2015 2.050 2.050 1.960 2.020 260,785 -0.04(-1.94%)
Apr 29, 2015 2.100 2.140 2.040 2.060 259,944 -0.03(-1.44%)
Apr 28, 2015 2.150 2.150 2.070 2.090 184,138 -0.02(-0.95%)
Apr 27, 2015 2.000 2.130 2.000 2.110 298,280 +0.11(+5.50%)
Apr 24, 2015 2.050 2.090 1.960 2.000 334,460 -0.02(-0.99%)
Apr 23, 2015 2.010 2.050 2.000 2.020 104,066 +0.02(+1.00%)
Apr 22, 2015 2.040 2.080 1.990 2.000 176,801 -0.06(-2.91%)
Apr 21, 2015 2.010 2.100 2.010 2.060 166,290 +0.00(+0.00%)
Apr 20, 2015 2.140 2.140 2.010 2.060 350,275 -0.13(-5.94%)
Apr 17, 2015 2.280 2.330 2.120 2.190 387,270 -0.06(-2.67%)
Apr 16, 2015 2.110 2.400 2.110 2.250 859,872 +0.17(+8.17%)
Apr 15, 2015 1.930 2.080 1.900 2.080 960,272 +0.35(+20.23%)
Apr 14, 2015 1.650 1.740 1.650 1.730 404,181 +0.11(+6.79%)
Apr 13, 2015 1.670 1.700 1.610 1.620 270,167 -0.03(-1.82%)
Apr 10, 2015 1.650 1.670 1.620 1.650 161,189 +0.01(+0.61%)
Apr 09, 2015 1.600 1.640 1.600 1.640 110,900 +0.02(+1.23%)
Apr 08, 2015 1.610 1.640 1.590 1.620 263,658 -0.01(-0.61%)
Apr 07, 2015 1.620 1.650 1.580 1.630 193,741 +0.00(+0.00%)
Apr 06, 2015 1.620 1.630 1.580 1.630 164,747 +0.09(+5.84%)
Apr 02, 2015 1.540 1.540 1.540 0 -0.05(-3.14%)
Apr 01, 2015 1.490 1.620 1.480 1.590 661,502 +0.11(+7.43%)
Mar 31, 2015 1.530 1.530 1.440 1.480 1,353,910 +0.02(+1.37%)
Mar 30, 2015 1.400 1.480 1.390 1.460 294,991 +0.04(+2.82%)
Mar 27, 2015 1.450 1.460 1.420 1.420 206,005 -0.03(-2.07%)
Mar 26, 2015 1.480 1.490 1.430 1.450 325,583 -0.01(-0.68%)
Mar 25, 2015 1.510 1.510 1.440 1.460 177,034 -0.04(-2.67%)
Mar 24, 2015 1.520 1.520 1.460 1.500 200,379 -0.01(-0.66%)
Mar 23, 2015 1.500 1.530 1.490 1.510 274,311 +0.04(+2.72%)
Mar 20, 2015 1.520 1.520 1.440 1.470 10,530,267 -0.03(-2.00%)
Mar 19, 2015 1.430 1.520 1.400 1.500 610,530 +0.07(+4.90%)
Mar 18, 2015 1.350 1.460 1.300 1.430 987,924 +0.10(+7.52%)
Mar 17, 2015 1.410 1.420 1.320 1.330 1,244,390 -0.10(-6.99%)
Mar 16, 2015 1.510 1.570 1.410 1.430 918,597 -0.10(-6.54%)
Mar 13, 2015 1.520 1.580 1.460 1.530 643,127 +0.05(+3.38%)
Mar 12, 2015 1.510 1.570 1.450 1.480 419,854 -0.07(-4.52%)
Mar 11, 2015 1.530 1.560 1.460 1.550 548,282 +0.01(+0.65%)
Mar 10, 2015 1.480 1.560 1.410 1.540 715,956 +0.04(+2.67%)
Mar 09, 2015 1.480 1.580 1.450 1.500 592,903 +0.04(+2.74%)
Mar 06, 2015 1.550 1.550 1.450 1.460 344,672 -0.13(-8.18%)
Mar 05, 2015 1.660 1.680 1.520 1.590 287,694 -0.08(-4.79%)
Mar 04, 2015 1.720 1.640 1.670 262,978 -0.01(-0.60%)
Mar 03, 2015 1.740 1.780 1.660 1.680 326,628 -0.08(-4.55%)
Mar 02, 2015 1.870 1.890 1.730 1.760 491,874 -0.09(-4.86%)
Feb 27, 2015 1.880 1.910 1.850 1.850 590,269 -0.06(-3.14%)
Feb 26, 2015 1.910 1.920 1.890 1.910 248,550 +0.02(+1.06%)
Feb 25, 2015 1.930 1.960 1.860 1.890 307,305 -0.04(-2.07%)
Feb 24, 2015 1.940 1.950 1.910 1.930 74,852 +0.01(+0.52%)
Feb 23, 2015 1.900 1.970 1.880 1.920 125,846 +0.03(+1.59%)
Feb 20, 2015 1.930 1.970 1.880 1.890 436,502 -0.05(-2.58%)
Feb 19, 2015 2.000 2.020 1.940 1.940 171,951 -0.04(-2.02%)
Feb 18, 2015 1.960 2.000 1.900 1.980 211,287 +0.02(+1.02%)
Feb 17, 2015 2.000 2.000 1.950 1.960 87,560 -0.04(-2.00%)
Feb 13, 2015 2.000 2.000 2.000 0 +0.04(+2.04%)
Feb 12, 2015 2.000 2.000 1.960 1.960 83,815 -0.02(-1.01%)
Feb 11, 2015 2.000 2.010 1.970 1.980 155,385 +0.00(+0.00%)
Feb 10, 2015 1.970 2.015 1.970 1.980 125,064 -0.05(-2.46%)
Feb 09, 2015 1.960 2.030 1.960 2.030 91,614 +0.03(+1.50%)
Feb 06, 2015 1.960 2.010 1.950 2.000 295,539 -0.01(-0.50%)
Feb 05, 2015 2.020 2.040 1.980 2.010 301,116 -0.01(-0.50%)
Feb 04, 2015 2.060 2.060 1.970 2.020 302,070 -0.01(-0.49%)
Feb 03, 2015 2.080 2.090 2.020 2.030 377,117 -0.02(-0.98%)
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.