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 (%)
Sep 27, 2013 3.050 3.120 2.960 2.970 208,514 -0.03(-1.00%)
Sep 26, 2013 3.110 3.200 2.930 3.000 270,437 -0.15(-4.76%)
Sep 25, 2013 2.900 3.200 2.900 3.150 634,908 +0.26(+9.00%)
Sep 24, 2013 2.790 3.000 2.750 2.890 390,612 +0.05(+1.76%)
Sep 23, 2013 2.880 2.960 2.810 2.840 607,161 +0.04(+1.43%)
Sep 20, 2013 3.040 3.090 2.800 2.800 988,184 -0.27(-8.79%)
Sep 19, 2013 3.290 3.290 3.070 3.070 665,209 -0.28(-8.36%)
Sep 18, 2013 2.970 3.390 2.930 3.350 645,102 +0.31(+10.20%)
Sep 17, 2013 3.050 3.120 3.000 3.040 914,890 +0.00(+0.00%)
Sep 16, 2013 2.970 3.160 2.960 3.040 2,354,910 -0.28(-8.43%)
Sep 13, 2013 3.250 3.420 3.240 3.320 544,226 +0.03(+0.91%)
Sep 12, 2013 3.490 3.510 3.270 3.290 578,281 -0.30(-8.36%)
Sep 11, 2013 3.610 3.650 3.470 3.590 281,017 -0.08(-2.18%)
Sep 10, 2013 3.710 3.750 3.590 3.670 527,421 -0.13(-3.42%)
Sep 09, 2013 3.700 3.910 3.650 3.800 438,308 +0.05(+1.33%)
Sep 06, 2013 3.620 3.805 3.620 3.750 155,821 +0.14(+3.88%)
Sep 05, 2013 3.740 3.790 3.500 3.610 531,186 -0.09(-2.43%)
Sep 04, 2013 3.720 3.770 3.620 3.700 451,430 -0.06(-1.60%)
Sep 03, 2013 3.890 3.890 3.660 3.760 682,647 -0.16(-4.08%)
Aug 30, 2013 3.920 3.920 3.920 0 -0.04(-1.01%)
Aug 29, 2013 3.620 4.100 3.560 3.960 3,424,387 +0.41(+11.55%)
Aug 28, 2013 3.440 3.650 3.410 3.550 396,175 +0.13(+3.80%)
Aug 27, 2013 3.610 3.650 3.360 3.420 431,931 -0.14(-3.93%)
Aug 26, 2013 3.520 3.600 3.460 3.560 275,600 +0.05(+1.42%)
Aug 23, 2013 3.450 3.540 3.420 3.510 306,404 +0.08(+2.33%)
Aug 22, 2013 3.280 3.500 3.260 3.430 481,913 +0.20(+6.19%)
Aug 21, 2013 3.160 3.300 3.150 3.230 148,518 +0.02(+0.62%)
Aug 20, 2013 3.140 3.310 3.110 3.210 281,460 +0.10(+3.22%)
Aug 19, 2013 3.260 3.260 3.040 3.110 329,653 -0.15(-4.60%)
Aug 16, 2013 3.480 3.480 3.240 3.260 308,966 -0.30(-8.43%)
Aug 15, 2013 3.490 3.580 3.230 3.560 679,391 -0.02(-0.56%)
Aug 14, 2013 3.390 3.660 3.360 3.580 595,038 +0.18(+5.29%)
Aug 13, 2013 3.200 3.485 3.160 3.400 559,099 +0.18(+5.59%)
Aug 12, 2013 2.940 3.390 2.940 3.220 597,101 +0.29(+9.90%)
Aug 09, 2013 2.740 2.930 2.650 2.930 394,946 +0.21(+7.72%)
Aug 08, 2013 2.690 2.720 2.540 2.720 288,587 +0.07(+2.64%)
Aug 07, 2013 2.590 2.690 2.590 2.650 73,561 +0.08(+3.11%)
Aug 06, 2013 2.680 2.680 2.560 2.570 142,569 -0.08(-3.02%)
Aug 02, 2013 2.650 2.650 2.650 0 +0.05(+1.92%)
Aug 01, 2013 2.680 2.730 2.580 2.600 92,657 -0.07(-2.62%)
Jul 31, 2013 2.790 2.790 2.610 2.670 150,350 -0.08(-2.91%)
Jul 30, 2013 2.790 2.790 2.740 2.750 42,711 -0.04(-1.43%)
Jul 29, 2013 2.850 2.900 2.750 2.790 121,958 -0.08(-2.79%)
Jul 26, 2013 2.770 2.880 2.710 2.870 83,959 +0.10(+3.61%)
Jul 25, 2013 2.700 2.800 2.700 2.770 102,920 +0.10(+3.75%)
Jul 24, 2013 2.810 2.880 2.660 2.670 225,560 -0.18(-6.32%)
Jul 23, 2013 2.800 2.950 2.700 2.850 401,237 +0.02(+0.71%)
Jul 22, 2013 2.670 2.830 2.590 2.830 295,916 +0.26(+10.12%)
Jul 19, 2013 2.560 2.580 2.510 2.570 76,348 +0.03(+1.18%)
Jul 18, 2013 2.540 2.600 2.480 2.540 138,587 +0.07(+2.83%)
Jul 17, 2013 2.610 2.650 2.470 2.470 175,528 -0.15(-5.73%)
Jul 16, 2013 2.630 2.640 2.560 2.620 181,722 -0.03(-1.13%)
Jul 15, 2013 2.640 2.650 2.560 2.650 68,581 +0.01(+0.38%)
Jul 12, 2013 2.720 2.780 2.600 2.640 111,415 -0.10(-3.65%)
Jul 11, 2013 2.750 2.770 2.630 2.740 327,218 +0.05(+1.86%)
Jul 10, 2013 2.550 2.690 2.540 2.690 160,131 +0.07(+2.67%)
Jul 09, 2013 2.620 2.640 2.540 2.620 122,005 +0.04(+1.55%)
Jul 08, 2013 2.540 2.600 2.520 2.580 331,207 +0.08(+3.20%)
Jul 05, 2013 2.540 2.570 2.480 2.500 128,261 -0.09(-3.47%)
Jul 04, 2013 2.610 2.670 2.560 2.590 42,621 -0.05(-1.89%)
Jul 03, 2013 2.570 2.700 2.520 2.640 98,004 +0.14(+5.60%)
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.