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 )

8.850 -0.050 (-0.56%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 13, 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 (%)
Jun 29, 2018 2.280 2.280 2.280 0 +0.04(+1.79%)
Jun 28, 2018 2.230 2.320 2.210 2.240 112,970 +0.02(+0.90%)
Jun 27, 2018 2.260 2.260 2.200 2.220 356,581 -0.08(-3.48%)
Jun 26, 2018 2.280 2.340 2.280 2.300 167,611 -0.01(-0.43%)
Jun 25, 2018 2.270 2.380 2.270 2.310 145,978 -0.08(-3.35%)
Jun 22, 2018 2.430 2.430 2.390 2.390 125,612 -0.04(-1.65%)
Jun 21, 2018 2.430 2.440 2.400 2.430 160,672 -0.02(-0.82%)
Jun 20, 2018 2.460 2.520 2.440 2.450 181,152 +0.00(+0.00%)
Jun 19, 2018 2.460 2.470 2.430 2.450 166,252 -0.04(-1.61%)
Jun 18, 2018 2.500 2.515 2.450 2.490 132,819 -0.01(-0.40%)
Jun 15, 2018 2.490 2.420 2.500 1,874,326 +0.01(+0.40%)
Jun 14, 2018 2.520 2.550 2.480 2.490 154,143 -0.01(-0.40%)
Jun 13, 2018 2.530 2.585 2.480 2.500 312,549 -0.04(-1.57%)
Jun 12, 2018 2.560 2.620 2.520 2.540 200,450 -0.05(-1.93%)
Jun 11, 2018 2.590 2.650 2.580 2.590 111,073 -0.01(-0.38%)
Jun 08, 2018 2.670 2.690 2.590 2.600 99,453 -0.09(-3.35%)
Jun 07, 2018 2.550 2.690 2.550 2.690 253,648 +0.16(+6.32%)
Jun 06, 2018 2.520 2.550 2.500 2.530 104,946 +0.03(+1.20%)
Jun 05, 2018 2.490 2.550 2.460 2.500 240,753 +0.01(+0.40%)
Jun 04, 2018 2.560 2.560 2.485 2.490 133,816 -0.06(-2.35%)
Jun 01, 2018 2.530 2.570 2.510 2.550 192,754 -0.01(-0.39%)
May 31, 2018 2.560 2.580 2.520 2.560 229,443 +0.01(+0.39%)
May 30, 2018 2.580 2.580 2.520 2.550 169,911 -0.05(-1.92%)
May 29, 2018 2.570 2.640 2.560 2.600 155,628 +0.04(+1.56%)
May 28, 2018 2.590 2.660 2.550 2.560 39,510 -0.08(-3.03%)
May 25, 2018 2.540 2.640 2.540 2.640 229,161 +0.10(+3.94%)
May 24, 2018 2.510 2.590 2.510 2.540 102,673 +0.04(+1.60%)
May 23, 2018 2.520 2.570 2.480 2.500 143,122 -0.02(-0.79%)
May 22, 2018 2.550 2.570 2.470 2.520 167,081 -0.06(-2.33%)
May 18, 2018 2.580 2.580 2.580 0 +0.05(+1.98%)
May 17, 2018 2.550 2.580 2.500 2.530 96,583 -0.02(-0.78%)
May 16, 2018 2.500 2.550 2.490 2.550 87,318 +0.02(+0.79%)
May 15, 2018 2.620 2.620 2.520 2.530 222,266 -0.10(-3.80%)
May 14, 2018 2.650 2.660 2.590 2.630 76,658 -0.02(-0.75%)
May 11, 2018 2.780 2.780 2.610 2.650 157,824 -0.14(-5.02%)
May 10, 2018 2.680 2.810 2.680 2.790 118,511 +0.13(+4.89%)
May 09, 2018 2.670 2.720 2.640 2.660 66,951 -0.01(-0.37%)
May 08, 2018 2.620 2.700 2.580 2.670 189,238 +0.07(+2.69%)
May 07, 2018 2.570 2.610 2.570 2.600 105,258 +0.01(+0.39%)
May 04, 2018 2.600 2.660 2.590 2.590 182,653 -0.09(-3.36%)
May 03, 2018 2.620 2.680 2.600 2.680 65,756 +0.03(+1.13%)
May 02, 2018 2.640 2.670 2.600 2.650 199,688 +0.01(+0.38%)
May 01, 2018 2.580 2.730 2.580 2.640 268,786 +0.03(+1.15%)
Apr 30, 2018 2.530 2.700 2.530 2.610 126,576 -0.01(-0.38%)
Apr 27, 2018 2.560 2.645 2.560 2.620 36,700 +0.03(+1.16%)
Apr 26, 2018 2.660 2.670 2.580 2.590 147,139 -0.12(-4.43%)
Apr 25, 2018 2.730 2.745 2.710 2.710 28,061 -0.03(-1.09%)
Apr 24, 2018 2.680 2.760 2.630 2.740 94,646 +0.03(+1.11%)
Apr 23, 2018 2.650 2.710 2.640 2.710 67,814 +0.04(+1.50%)
Apr 20, 2018 2.670 2.680 2.620 2.670 32,079 -0.03(-1.11%)
Apr 19, 2018 2.530 2.700 2.530 2.700 264,685 +0.21(+8.43%)
Apr 18, 2018 2.500 2.530 2.450 2.490 226,724 -0.02(-0.80%)
Apr 17, 2018 2.590 2.610 2.500 2.510 144,535 -0.11(-4.20%)
Apr 16, 2018 2.650 2.670 2.600 2.620 61,081 -0.03(-1.13%)
Apr 13, 2018 2.640 2.680 2.600 2.650 121,211 +0.01(+0.38%)
Apr 12, 2018 2.700 2.700 2.640 2.640 263,905 -0.09(-3.30%)
Apr 11, 2018 2.740 2.800 2.690 2.730 397,000 -0.06(-2.15%)
Apr 10, 2018 2.740 2.820 2.740 2.790 140,100 +0.07(+2.57%)
Apr 09, 2018 2.610 2.780 2.610 2.720 190,001 +0.13(+5.02%)
Apr 06, 2018 2.600 2.610 2.560 2.590 72,522 +0.01(+0.39%)
Apr 05, 2018 2.570 2.610 2.570 2.580 50,018 -0.01(-0.39%)
Apr 04, 2018 2.790 2.790 2.570 2.590 163,049 -0.10(-3.72%)
Apr 03, 2018 2.780 2.780 2.680 2.690 201,880 -0.10(-3.58%)
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.