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 (%)
Jan 29, 2021 2.640 2.640 2.570 2.570 20,925 -0.04(-1.53%)
Jan 28, 2021 2.520 2.640 2.520 2.610 137,026 +0.01(+0.38%)
Jan 27, 2021 2.520 2.640 2.380 2.600 413,057 +0.18(+7.44%)
Jan 26, 2021 2.470 2.470 2.350 2.420 76,666 -0.02(-0.82%)
Jan 25, 2021 2.330 2.450 2.330 2.440 144,898 +0.13(+5.63%)
Jan 22, 2021 2.120 2.330 2.120 2.310 288,411 +0.19(+8.96%)
Jan 21, 2021 2.000 2.150 2.000 2.120 200,387 +0.14(+7.07%)
Jan 20, 2021 1.800 1.980 1.770 1.980 185,895 +0.24(+13.79%)
Jan 19, 2021 1.730 1.750 1.720 1.740 15,100 +0.01(+0.58%)
Jan 18, 2021 1.740 1.840 1.720 1.730 42,224 -0.03(-1.70%)
Jan 15, 2021 1.820 1.820 1.750 1.760 44,503 -0.09(-4.86%)
Jan 14, 2021 1.870 1.870 1.830 1.850 7,004 -0.02(-1.07%)
Jan 13, 2021 1.850 1.870 1.840 1.870 11,597 +0.02(+1.08%)
Jan 12, 2021 1.860 1.860 1.830 1.850 62,152 -0.02(-1.07%)
Jan 11, 2021 1.870 1.880 1.850 1.870 25,817 -0.01(-0.53%)
Jan 08, 2021 1.880 1.900 1.840 1.880 49,801 -0.03(-1.57%)
Jan 07, 2021 1.890 1.920 1.880 1.910 36,353 +0.00(+0.00%)
Jan 06, 2021 1.900 1.910 1.890 1.910 7,489 -0.03(-1.55%)
Jan 05, 2021 1.890 1.940 1.880 1.940 48,376 +0.04(+2.11%)
Jan 04, 2021 1.860 1.930 1.860 1.900 22,465 +0.08(+4.40%)
Dec 31, 2020 1.820 1.820 1.820 0 -0.03(-1.62%)
Dec 30, 2020 1.870 1.870 1.840 1.850 8,803 +0.00(+0.00%)
Dec 29, 2020 1.860 1.910 1.820 1.850 89,087 +0.00(+0.00%)
Dec 24, 2020 1.850 1.850 1.850 0 -0.03(-1.60%)
Dec 23, 2020 1.880 1.910 1.880 1.880 26,916 -0.02(-1.05%)
Dec 22, 2020 1.920 1.960 1.890 1.900 16,102 -0.07(-3.55%)
Dec 21, 2020 1.950 1.980 1.950 1.970 65,010 +0.01(+0.51%)
Dec 18, 2020 1.960 1.980 1.930 1.960 195,869 +0.00(+0.00%)
Dec 17, 2020 1.930 1.960 1.920 1.960 31,960 +0.06(+3.16%)
Dec 16, 2020 1.850 1.910 1.850 1.900 6,326 +0.00(+0.00%)
Dec 15, 2020 1.920 1.920 1.870 1.900 17,869 +0.05(+2.70%)
Dec 14, 2020 1.900 1.900 1.800 1.850 28,510 -0.03(-1.60%)
Dec 11, 2020 1.900 1.910 1.850 1.880 80,157 -0.05(-2.59%)
Dec 10, 2020 1.970 1.970 1.920 1.930 14,389 -0.04(-2.03%)
Dec 09, 2020 1.950 1.970 1.910 1.970 65,658 -0.01(-0.51%)
Dec 08, 2020 1.950 1.990 1.930 1.980 107,146 +0.04(+2.06%)
Dec 07, 2020 1.860 1.950 1.840 1.940 84,210 +0.09(+4.86%)
Dec 04, 2020 1.870 1.880 1.830 1.850 43,150 -0.03(-1.60%)
Dec 03, 2020 1.900 1.900 1.860 1.880 23,630 -0.02(-1.05%)
Dec 02, 2020 1.910 1.910 1.850 1.900 14,058 -0.02(-1.04%)
Dec 01, 2020 1.920 1.950 1.900 1.920 68,932 +0.10(+5.49%)
Nov 30, 2020 1.760 1.830 1.760 1.820 40,637 +0.02(+1.11%)
Nov 27, 2020 1.730 1.860 1.730 1.800 41,121 -0.02(-1.10%)
Nov 26, 2020 1.800 1.830 1.790 1.820 48,759 +0.08(+4.60%)
Nov 25, 2020 1.860 1.860 1.740 1.740 174,552 -0.17(-8.90%)
Nov 24, 2020 1.940 1.940 1.860 1.910 82,505 -0.03(-1.55%)
Nov 23, 2020 1.960 1.980 1.890 1.940 188,222 +0.02(+1.04%)
Nov 20, 2020 1.920 1.920 1.910 1.920 6,633 +0.02(+1.05%)
Nov 19, 2020 1.920 1.920 1.900 1.900 12,540 -0.04(-2.06%)
Nov 18, 2020 1.910 1.980 1.880 1.940 142,221 +0.04(+2.11%)
Nov 17, 2020 1.930 1.930 1.880 1.900 17,759 -0.02(-1.04%)
Nov 16, 2020 1.900 1.960 1.890 1.920 50,933 +0.03(+1.59%)
Nov 13, 2020 1.990 1.990 1.850 1.890 221,018 -0.10(-5.03%)
Nov 12, 2020 1.860 2.000 1.860 1.990 234,644 +0.14(+7.57%)
Nov 11, 2020 1.750 1.850 1.750 1.850 112,821 +0.07(+3.93%)
Nov 10, 2020 1.810 1.810 1.730 1.780 42,583 -0.02(-1.11%)
Nov 09, 2020 1.810 1.810 1.750 1.800 91,312 -0.02(-1.10%)
Nov 06, 2020 1.770 1.820 1.770 1.820 21,694 -0.02(-1.09%)
Nov 05, 2020 1.730 1.840 1.730 1.840 75,889 +0.11(+6.36%)
Nov 04, 2020 1.770 1.770 1.730 1.730 52,894 -0.04(-2.26%)
Nov 03, 2020 1.710 1.770 1.710 1.770 54,680 +0.07(+4.12%)
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.