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 (%)
Jul 31, 2012 2.430 2.430 2.300 2.320 181,510 -0.09(-3.73%)
Jul 30, 2012 2.510 2.510 2.350 2.410 129,874 -0.11(-4.37%)
Jul 27, 2012 2.510 2.560 2.470 2.520 191,508 +0.03(+1.20%)
Jul 26, 2012 2.510 2.590 2.440 2.490 198,265 +0.02(+0.81%)
Jul 25, 2012 2.680 2.700 2.400 2.470 261,907 -0.11(-4.26%)
Jul 24, 2012 2.450 2.630 2.430 2.580 128,015 +0.20(+8.40%)
Jul 23, 2012 2.650 2.660 2.380 2.380 215,148 -0.28(-10.53%)
Jul 20, 2012 2.670 2.690 2.650 2.660 26,650 -0.02(-0.75%)
Jul 19, 2012 2.670 2.800 2.660 2.680 83,976 +0.03(+1.13%)
Jul 18, 2012 2.740 2.810 2.650 2.650 45,388 -0.11(-3.99%)
Jul 17, 2012 2.820 2.830 2.720 2.760 50,281 -0.08(-2.82%)
Jul 16, 2012 2.820 2.970 2.750 2.840 97,835 +0.03(+1.07%)
Jul 13, 2012 2.790 2.880 2.790 2.810 65,067 +0.06(+2.18%)
Jul 12, 2012 2.850 2.850 2.680 2.750 213,212 -0.22(-7.41%)
Jul 11, 2012 3.020 3.060 2.860 2.970 182,898 -0.02(-0.67%)
Jul 10, 2012 3.070 3.130 2.950 2.990 128,153 -0.08(-2.61%)
Jul 09, 2012 3.090 3.120 3.050 3.070 43,889 +0.00(+0.00%)
Jul 06, 2012 3.170 3.200 3.000 3.070 224,847 -0.09(-2.85%)
Jul 05, 2012 3.200 3.280 3.110 3.160 125,668 -0.10(-3.07%)
Jul 04, 2012 3.270 3.270 3.170 3.260 19,859 +0.01(+0.31%)
Jul 03, 2012 3.250 3.310 3.250 3.250 94,104 +0.04(+1.25%)
Jun 29, 2012 3.210 3.210 3.210 0 +0.09(+2.88%)
Jun 28, 2012 3.200 3.210 3.110 3.120 90,720 -0.10(-3.11%)
Jun 27, 2012 3.220 3.310 3.170 3.220 37,114 +0.06(+1.90%)
Jun 26, 2012 3.380 3.380 3.150 3.160 162,435 -0.17(-5.11%)
Jun 25, 2012 3.190 3.400 3.170 3.330 80,261 +0.04(+1.22%)
Jun 22, 2012 3.260 3.400 3.210 3.290 100,271 +0.04(+1.23%)
Jun 21, 2012 3.400 3.460 3.250 3.250 209,501 -0.17(-4.97%)
Jun 20, 2012 3.420 3.570 3.340 3.420 139,162 +0.02(+0.59%)
Jun 19, 2012 3.400 3.530 3.400 3.400 140,973 -0.04(-1.16%)
Jun 18, 2012 3.230 3.490 3.230 3.440 224,530 +0.21(+6.50%)
Jun 15, 2012 3.380 3.410 3.150 3.230 503,272 -0.13(-3.87%)
Jun 14, 2012 3.500 3.510 3.360 3.360 286,402 -0.14(-4.00%)
Jun 13, 2012 3.600 3.680 3.470 3.500 170,691 -0.11(-3.05%)
Jun 12, 2012 3.490 3.610 3.490 3.610 193,336 +0.16(+4.64%)
Jun 11, 2012 3.460 3.560 3.370 3.450 232,314 -0.01(-0.29%)
Jun 08, 2012 3.390 3.550 3.320 3.460 293,963 +0.08(+2.37%)
Jun 07, 2012 3.650 3.700 3.360 3.380 423,332 -0.32(-8.65%)
Jun 06, 2012 3.790 3.880 3.650 3.700 539,088 -0.06(-1.60%)
Jun 05, 2012 3.730 3.870 3.710 3.760 471,503 +0.03(+0.80%)
Jun 04, 2012 3.750 3.790 3.500 3.730 219,876 +0.04(+1.08%)
Jun 02, 2012 3.370 3.740 3.370 3.690 572,669 +0.00(+0.00%)
Jun 01, 2012 3.370 3.740 3.370 3.690 572,669 +0.33(+9.82%)
May 31, 2012 3.570 3.570 3.220 3.360 435,385 -0.19(-5.35%)
May 30, 2012 3.410 3.660 3.310 3.550 173,191 +0.10(+2.90%)
May 29, 2012 3.790 3.790 3.410 3.450 327,595 -0.21(-5.74%)
May 28, 2012 3.800 3.860 3.620 3.660 89,753 -0.11(-2.92%)
May 25, 2012 3.600 3.830 3.570 3.770 285,871 +0.20(+5.60%)
May 24, 2012 3.460 3.600 3.420 3.570 363,059 +0.14(+4.08%)
May 23, 2012 3.160 3.530 3.050 3.430 607,178 +0.28(+8.89%)
May 22, 2012 3.260 3.430 3.140 3.150 378,792 -0.11(-3.37%)
May 18, 2012 3.260 3.260 3.260 0 -0.04(-1.21%)
May 17, 2012 3.180 3.560 3.180 3.300 788,049 +0.22(+7.14%)
May 16, 2012 3.210 3.340 2.950 3.080 819,699 -0.13(-4.05%)
May 15, 2012 3.530 3.750 3.080 3.210 598,649 -0.29(-8.29%)
May 14, 2012 3.750 3.880 3.500 3.500 349,987 -0.31(-8.14%)
May 11, 2012 3.980 3.980 3.790 3.810 160,095 -0.22(-5.46%)
May 10, 2012 4.240 4.240 3.870 4.030 283,035 +0.08(+2.03%)
May 09, 2012 3.740 4.410 3.720 3.950 668,115 +0.14(+3.67%)
May 08, 2012 4.050 4.050 3.670 3.810 492,258 -0.24(-5.93%)
May 07, 2012 4.270 4.270 4.000 4.050 215,370 -0.25(-5.81%)
May 04, 2012 4.390 4.450 4.250 4.300 165,047 -0.09(-2.05%)
May 03, 2012 4.430 4.450 4.230 4.390 181,090 -0.04(-0.90%)
May 02, 2012 4.490 4.570 4.430 4.430 176,937 -0.06(-1.34%)
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.