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 )

9.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 2.150 2.170 2.060 2.170 383,160 +0.07(+3.33%)
Jan 29, 2015 2.180 2.190 2.030 2.100 274,798 -0.07(-3.23%)
Jan 28, 2015 2.280 2.310 2.150 2.170 326,621 -0.17(-7.26%)
Jan 27, 2015 2.330 2.340 2.280 2.340 215,243 +0.06(+2.63%)
Jan 26, 2015 2.210 2.280 2.160 2.280 321,563 +0.04(+1.79%)
Jan 23, 2015 2.330 2.330 2.230 2.240 189,864 -0.07(-3.03%)
Jan 22, 2015 2.300 2.380 2.295 2.310 415,284 +0.01(+0.43%)
Jan 21, 2015 2.310 2.350 2.250 2.300 354,237 +0.03(+1.32%)
Jan 20, 2015 2.330 2.330 2.270 2.270 222,522 +0.02(+0.89%)
Jan 19, 2015 2.120 2.310 2.120 2.250 460,898 +0.17(+8.17%)
Jan 16, 2015 2.100 2.170 2.040 2.080 419,284 -0.04(-1.89%)
Jan 15, 2015 2.070 2.140 2.050 2.120 592,313 +0.16(+8.16%)
Jan 14, 2015 2.150 2.160 1.920 1.960 586,307 -0.15(-7.11%)
Jan 13, 2015 2.190 2.200 2.070 2.110 664,793 -0.07(-3.21%)
Jan 12, 2015 2.100 2.180 2.060 2.180 372,974 +0.08(+3.81%)
Jan 09, 2015 2.040 2.100 2.010 2.100 330,396 +0.10(+5.00%)
Jan 08, 2015 2.070 2.150 1.970 2.000 516,336 -0.08(-3.85%)
Jan 07, 2015 2.150 2.220 2.030 2.080 659,539 -0.12(-5.45%)
Jan 06, 2015 2.180 2.220 2.120 2.200 782,612 +0.04(+1.85%)
Jan 05, 2015 2.110 2.160 2.020 2.160 580,919 +0.06(+2.86%)
Jan 02, 2015 2.020 2.100 1.980 2.100 339,837 +0.04(+1.94%)
Dec 31, 2014 2.060 2.060 2.060 0 -0.02(-0.96%)
Dec 30, 2014 2.040 2.090 1.980 2.080 596,791 +0.09(+4.52%)
Dec 29, 2014 2.000 2.040 1.920 1.990 397,503 +0.03(+1.53%)
Dec 24, 2014 1.960 1.960 1.960 0 +0.09(+4.81%)
Dec 23, 2014 1.950 2.060 1.820 1.870 813,800 -0.07(-3.61%)
Dec 22, 2014 2.130 2.190 1.940 1.940 1,707,136 -0.20(-9.35%)
Dec 19, 2014 2.130 2.250 2.040 2.140 28,523,140 -0.04(-1.83%)
Dec 18, 2014 2.110 2.210 2.065 2.180 736,862 +0.11(+5.31%)
Dec 17, 2014 2.020 2.070 1.950 2.070 981,495 +0.09(+4.55%)
Dec 16, 2014 1.950 1.980 1,419,829 -0.11(-5.26%)
Dec 15, 2014 2.200 2.330 2.090 2.090 1,349,647 -0.14(-6.28%)
Dec 12, 2014 2.200 2.250 2.130 2.230 1,058,625 +0.07(+3.24%)
Dec 11, 2014 2.280 2.280 2.100 2.160 617,846 -0.13(-5.68%)
Dec 10, 2014 2.320 2.390 2.190 2.290 577,428 -0.02(-0.87%)
Dec 09, 2014 2.380 2.480 2.270 2.310 530,510 -0.02(-0.86%)
Dec 08, 2014 2.300 2.440 2.120 2.330 812,800 +0.13(+5.91%)
Dec 05, 2014 2.280 2.320 2.150 2.200 614,688 -0.15(-6.38%)
Dec 04, 2014 2.550 2.550 2.250 2.350 621,847 -0.15(-6.00%)
Dec 03, 2014 2.520 2.620 2.490 2.500 374,218 -0.01(-0.40%)
Dec 02, 2014 2.580 2.630 2.470 2.510 530,084 -0.16(-5.99%)
Dec 01, 2014 2.430 2.690 2.430 2.670 552,532 +0.32(+13.62%)
Nov 28, 2014 2.500 2.500 2.320 2.350 231,964 -0.19(-7.48%)
Nov 27, 2014 2.570 2.610 2.520 2.540 64,209 -0.08(-3.05%)
Nov 26, 2014 2.720 2.720 2.605 2.620 205,336 -0.08(-2.96%)
Nov 25, 2014 2.680 2.700 2.600 2.700 319,433 +0.10(+3.85%)
Nov 24, 2014 2.680 2.680 2.580 2.600 293,452 -0.04(-1.52%)
Nov 21, 2014 2.690 2.740 2.580 2.640 448,533 -0.01(-0.38%)
Nov 20, 2014 2.550 2.680 2.480 2.650 499,294 +0.19(+7.72%)
Nov 19, 2014 2.650 2.650 2.460 2.460 823,663 -0.15(-5.75%)
Nov 18, 2014 2.490 2.690 2.470 2.610 819,013 +0.13(+5.24%)
Nov 17, 2014 2.290 2.520 2.280 2.480 701,770 +0.17(+7.36%)
Nov 14, 2014 2.250 2.350 2.190 2.310 856,255 -0.02(-0.86%)
Nov 13, 2014 2.320 2.360 2.250 2.330 570,829 -0.03(-1.27%)
Nov 12, 2014 2.320 2.420 2.220 2.360 981,612 +0.07(+3.06%)
Nov 11, 2014 2.210 2.390 2.210 2.290 935,706 +0.09(+4.09%)
Nov 10, 2014 2.330 2.390 2.140 2.200 950,588 -0.22(-9.09%)
Nov 07, 2014 2.340 2.450 2.280 2.420 914,909 +0.15(+6.61%)
Nov 06, 2014 2.120 2.360 2.100 2.270 946,635 +0.21(+10.19%)
Nov 05, 2014 2.170 2.210 2.050 2.060 1,177,755 -0.15(-6.79%)
Nov 04, 2014 2.390 2.390 2.190 2.210 525,783 -0.16(-6.75%)
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.