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 )

8.410 +0.350 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 1.530 1.530 1.440 1.480 1,353,910 +0.02(+1.37%)
Mar 30, 2015 1.400 1.480 1.390 1.460 294,991 +0.04(+2.82%)
Mar 27, 2015 1.450 1.460 1.420 1.420 206,005 -0.03(-2.07%)
Mar 26, 2015 1.480 1.490 1.430 1.450 325,583 -0.01(-0.68%)
Mar 25, 2015 1.510 1.510 1.440 1.460 177,034 -0.04(-2.67%)
Mar 24, 2015 1.520 1.520 1.460 1.500 200,379 -0.01(-0.66%)
Mar 23, 2015 1.500 1.530 1.490 1.510 274,311 +0.04(+2.72%)
Mar 20, 2015 1.520 1.520 1.440 1.470 10,530,267 -0.03(-2.00%)
Mar 19, 2015 1.430 1.520 1.400 1.500 610,530 +0.07(+4.90%)
Mar 18, 2015 1.350 1.460 1.300 1.430 987,924 +0.10(+7.52%)
Mar 17, 2015 1.410 1.420 1.320 1.330 1,244,390 -0.10(-6.99%)
Mar 16, 2015 1.510 1.570 1.410 1.430 918,597 -0.10(-6.54%)
Mar 13, 2015 1.520 1.580 1.460 1.530 643,127 +0.05(+3.38%)
Mar 12, 2015 1.510 1.570 1.450 1.480 419,854 -0.07(-4.52%)
Mar 11, 2015 1.530 1.560 1.460 1.550 548,282 +0.01(+0.65%)
Mar 10, 2015 1.480 1.560 1.410 1.540 715,956 +0.04(+2.67%)
Mar 09, 2015 1.480 1.580 1.450 1.500 592,903 +0.04(+2.74%)
Mar 06, 2015 1.550 1.550 1.450 1.460 344,672 -0.13(-8.18%)
Mar 05, 2015 1.660 1.680 1.520 1.590 287,694 -0.08(-4.79%)
Mar 04, 2015 1.720 1.640 1.670 262,978 -0.01(-0.60%)
Mar 03, 2015 1.740 1.780 1.660 1.680 326,628 -0.08(-4.55%)
Mar 02, 2015 1.870 1.890 1.730 1.760 491,874 -0.09(-4.86%)
Feb 27, 2015 1.880 1.910 1.850 1.850 590,269 -0.06(-3.14%)
Feb 26, 2015 1.910 1.920 1.890 1.910 248,550 +0.02(+1.06%)
Feb 25, 2015 1.930 1.960 1.860 1.890 307,305 -0.04(-2.07%)
Feb 24, 2015 1.940 1.950 1.910 1.930 74,852 +0.01(+0.52%)
Feb 23, 2015 1.900 1.970 1.880 1.920 125,846 +0.03(+1.59%)
Feb 20, 2015 1.930 1.970 1.880 1.890 436,502 -0.05(-2.58%)
Feb 19, 2015 2.000 2.020 1.940 1.940 171,951 -0.04(-2.02%)
Feb 18, 2015 1.960 2.000 1.900 1.980 211,287 +0.02(+1.02%)
Feb 17, 2015 2.000 2.000 1.950 1.960 87,560 -0.04(-2.00%)
Feb 13, 2015 2.000 2.000 2.000 0 +0.04(+2.04%)
Feb 12, 2015 2.000 2.000 1.960 1.960 83,815 -0.02(-1.01%)
Feb 11, 2015 2.000 2.010 1.970 1.980 155,385 +0.00(+0.00%)
Feb 10, 2015 1.970 2.015 1.970 1.980 125,064 -0.05(-2.46%)
Feb 09, 2015 1.960 2.030 1.960 2.030 91,614 +0.03(+1.50%)
Feb 06, 2015 1.960 2.010 1.950 2.000 295,539 -0.01(-0.50%)
Feb 05, 2015 2.020 2.040 1.980 2.010 301,116 -0.01(-0.50%)
Feb 04, 2015 2.060 2.060 1.970 2.020 302,070 -0.01(-0.49%)
Feb 03, 2015 2.080 2.090 2.020 2.030 377,117 -0.02(-0.98%)
Feb 02, 2015 2.080 2.120 2.040 2.050 385,590 -0.12(-5.53%)
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%)
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.