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 )

8.820 -0.080 (-0.90%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2012 4.120 4.260 4.080 4.250 159,835 +0.15(+3.66%)
Oct 30, 2012 3.990 4.100 3.950 4.100 17,284 +0.08(+1.99%)
Oct 29, 2012 4.030 4.080 3.950 4.020 19,476 +0.03(+0.75%)
Oct 26, 2012 4.080 4.130 3.940 3.990 68,086 -0.08(-1.97%)
Oct 25, 2012 3.860 4.120 3.860 4.070 195,626 +0.24(+6.27%)
Oct 24, 2012 3.900 3.900 3.830 3.830 70,155 -0.03(-0.78%)
Oct 23, 2012 3.820 3.990 3.810 3.860 129,224 -0.02(-0.52%)
Oct 19, 2012 3.930 3.930 3.830 3.880 148,788 -0.05(-1.27%)
Oct 18, 2012 3.900 3.950 3.860 3.930 172,574 -0.03(-0.76%)
Oct 17, 2012 4.080 4.120 3.900 3.960 107,758 -0.10(-2.46%)
Oct 16, 2012 3.980 4.080 3.940 4.060 134,025 +0.12(+3.05%)
Oct 15, 2012 4.010 4.150 3.820 3.940 211,009 -0.14(-3.43%)
Oct 12, 2012 4.170 4.170 4.030 4.080 94,943 -0.04(-0.97%)
Oct 11, 2012 4.090 4.150 4.040 4.120 135,530 +0.05(+1.23%)
Oct 10, 2012 3.980 4.160 3.980 4.070 121,406 +0.06(+1.50%)
Oct 09, 2012 4.130 4.270 4.000 4.010 187,282 -0.16(-3.84%)
Oct 05, 2012 4.170 4.170 4.170 0 -0.19(-4.36%)
Oct 04, 2012 4.330 4.450 4.280 4.360 231,111 +0.11(+2.59%)
Oct 03, 2012 4.320 4.350 4.210 4.250 93,908 -0.04(-0.93%)
Oct 02, 2012 4.340 4.380 4.250 4.290 87,026 +0.00(+0.00%)
Oct 01, 2012 4.310 4.480 4.230 4.290 146,707 +0.01(+0.23%)
Sep 28, 2012 4.370 4.430 4.250 4.280 257,615 -0.15(-3.39%)
Sep 27, 2012 4.130 4.440 4.070 4.430 411,404 +0.29(+7.00%)
Sep 26, 2012 4.170 4.200 3.910 4.140 285,207 -0.11(-2.59%)
Sep 25, 2012 4.330 4.340 4.190 4.250 216,748 -0.01(-0.23%)
Sep 24, 2012 4.310 4.380 4.160 4.260 369,783 -0.19(-4.27%)
Sep 21, 2012 4.350 4.650 4.310 4.450 7,105,179 +0.20(+4.71%)
Sep 20, 2012 4.290 4.340 4.180 4.250 484,235 -0.09(-2.07%)
Sep 19, 2012 4.290 4.480 4.200 4.340 520,768 +0.11(+2.60%)
Sep 18, 2012 3.990 4.330 3.920 4.230 1,040,830 +0.21(+5.22%)
Sep 17, 2012 3.950 4.130 3.860 4.020 828,558 +0.04(+1.01%)
Sep 14, 2012 3.840 4.020 3.820 3.980 511,095 +0.16(+4.19%)
Sep 13, 2012 3.610 3.920 3.550 3.820 428,291 +0.20(+5.52%)
Sep 12, 2012 3.800 3.910 3.580 3.620 350,751 -0.17(-4.49%)
Sep 11, 2012 3.710 3.880 3.700 3.790 152,674 +0.06(+1.61%)
Sep 10, 2012 3.880 3.940 3.710 3.730 169,007 -0.15(-3.87%)
Sep 07, 2012 3.820 3.950 3.800 3.880 456,613 +0.07(+1.84%)
Sep 06, 2012 3.700 3.850 3.630 3.810 368,877 +0.15(+4.10%)
Sep 05, 2012 3.640 3.700 3.540 3.660 181,281 +0.07(+1.95%)
Sep 04, 2012 3.420 3.650 3.400 3.590 281,886 +0.17(+4.97%)
Aug 31, 2012 3.420 3.420 3.420 0 +0.29(+9.27%)
Aug 30, 2012 3.220 3.220 3.080 3.130 136,810 -0.09(-2.80%)
Aug 29, 2012 3.230 3.280 3.200 3.220 62,455 -0.23(-6.67%)
Aug 27, 2012 3.580 3.630 3.320 3.450 233,933 -0.10(-2.82%)
Aug 24, 2012 3.650 3.650 3.470 3.550 205,967 -0.12(-3.27%)
Aug 23, 2012 3.460 3.750 3.460 3.670 307,240 +0.22(+6.38%)
Aug 22, 2012 3.390 3.470 3.280 3.450 234,824 +0.06(+1.77%)
Aug 21, 2012 3.200 3.430 3.200 3.390 323,339 +0.22(+6.94%)
Aug 20, 2012 3.100 3.200 3.060 3.170 138,022 +0.05(+1.60%)
Aug 17, 2012 3.100 3.150 3.010 3.120 184,331 +0.00(+0.00%)
Aug 16, 2012 2.870 3.210 2.860 3.120 409,058 +0.24(+8.33%)
Aug 15, 2012 2.770 2.890 2.770 2.880 68,263 +0.12(+4.35%)
Aug 14, 2012 2.890 2.950 2.760 2.760 76,057 -0.17(-5.80%)
Aug 13, 2012 2.860 2.990 2.860 2.930 107,515 +0.04(+1.38%)
Aug 11, 2012 3.000 3.000 2.860 2.890 52,665 +0.00(+0.00%)
Aug 10, 2012 3.000 3.000 2.860 2.890 52,665 -0.11(-3.67%)
Aug 09, 2012 2.970 3.020 2.970 3.000 53,394 +0.12(+4.17%)
Aug 08, 2012 2.990 3.080 2.870 2.880 117,129 -0.15(-4.95%)
Aug 07, 2012 2.850 3.090 2.800 3.030 239,586 +0.21(+7.45%)
Aug 03, 2012 2.820 2.820 2.820 0 +0.19(+7.22%)
Aug 02, 2012 2.500 2.720 2.420 2.630 178,795 +0.11(+4.37%)
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.