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 )

8.780 +0.080 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2016 2.340 2.340 2.340 0 +0.03(+1.30%)
Jun 29, 2016 2.370 2.370 2.300 2.310 505,174 -0.04(-1.70%)
Jun 28, 2016 2.340 2.370 2.340 2.350 200,217 +0.00(+0.00%)
Jun 27, 2016 2.370 2.390 2.310 2.350 431,203 -0.03(-1.26%)
Jun 24, 2016 2.380 2.410 2.300 2.380 488,623 +0.18(+8.18%)
Jun 23, 2016 2.210 2.260 2.190 2.200 146,889 -0.04(-1.79%)
Jun 22, 2016 2.190 2.270 2.190 2.240 246,296 +0.02(+0.90%)
Jun 21, 2016 2.270 2.290 2.210 2.220 245,538 -0.07(-3.06%)
Jun 20, 2016 2.210 2.310 2.200 2.290 403,176 +0.04(+1.78%)
Jun 17, 2016 2.300 2.380 2.250 2.250 3,422,016 -0.01(-0.44%)
Jun 16, 2016 2.400 2.450 2.230 2.260 760,948 -0.09(-3.83%)
Jun 15, 2016 2.270 2.380 2.220 2.350 680,425 +0.07(+3.07%)
Jun 14, 2016 2.320 2.350 2.250 2.280 389,238 -0.01(-0.44%)
Jun 13, 2016 2.440 2.440 2.260 2.290 583,275 -0.12(-4.98%)
Jun 10, 2016 2.500 2.560 2.400 2.410 651,485 -0.04(-1.63%)
Jun 09, 2016 2.410 2.520 2.410 2.450 401,396 +0.01(+0.41%)
Jun 08, 2016 2.300 2.490 2.300 2.440 559,707 +0.17(+7.49%)
Jun 07, 2016 2.270 2.360 2.250 2.270 252,245 -0.03(-1.30%)
Jun 06, 2016 2.310 2.330 2.260 2.300 308,852 -0.05(-2.13%)
Jun 03, 2016 2.190 2.370 2.180 2.350 690,706 +0.23(+10.85%)
Jun 02, 2016 2.120 2.160 2.100 2.120 213,416 -0.03(-1.40%)
Jun 01, 2016 2.180 2.180 2.080 2.150 192,327 -0.02(-0.92%)
May 31, 2016 2.120 2.220 2.110 2.170 522,431 +0.03(+1.40%)
May 30, 2016 2.120 2.150 2.110 2.140 95,359 +0.04(+1.90%)
May 27, 2016 2.190 2.190 2.060 2.100 475,388 -0.10(-4.55%)
May 26, 2016 2.240 2.250 2.180 2.200 257,709 -0.04(-1.79%)
May 25, 2016 2.190 2.250 2.140 2.240 547,836 +0.09(+4.19%)
May 24, 2016 2.350 2.370 2.150 2.150 467,063 -0.26(-10.79%)
May 20, 2016 2.410 2.410 2.410 0 -0.05(-2.03%)
May 19, 2016 2.360 2.550 2.350 2.460 343,904 +0.07(+2.93%)
May 18, 2016 2.490 2.540 2.390 2.390 603,414 -0.17(-6.64%)
May 17, 2016 2.460 2.580 2.440 2.560 365,068 +0.08(+3.23%)
May 16, 2016 2.400 2.480 2.400 2.480 253,963 +0.08(+3.33%)
May 13, 2016 2.440 2.440 2.320 2.400 257,619 +0.01(+0.42%)
May 12, 2016 2.470 2.560 2.390 2.390 174,171 -0.09(-3.63%)
May 11, 2016 2.440 2.510 2.330 2.480 374,795 +0.09(+3.77%)
May 10, 2016 2.350 2.420 2.260 2.390 397,642 +0.06(+2.58%)
May 09, 2016 2.450 2.470 2.320 2.330 329,052 -0.18(-7.17%)
May 06, 2016 2.420 2.550 2.360 2.510 604,938 +0.12(+5.02%)
May 05, 2016 2.360 2.400 2.300 2.390 206,736 +0.06(+2.58%)
May 04, 2016 2.350 2.480 2.320 2.330 250,023 -0.07(-2.92%)
May 03, 2016 2.400 2.480 2.370 2.400 690,694 -0.12(-4.76%)
May 02, 2016 2.500 2.720 2.420 2.520 663,939 -0.02(-0.79%)
Apr 29, 2016 2.270 2.540 2.240 2.540 892,087 +0.26(+11.40%)
Apr 28, 2016 2.140 2.290 2.140 2.280 605,023 +0.11(+5.07%)
Apr 27, 2016 2.180 2.180 2.100 2.170 230,571 -0.01(-0.46%)
Apr 26, 2016 2.100 2.200 2.080 2.180 423,447 +0.12(+5.83%)
Apr 25, 2016 2.130 2.130 2.020 2.060 239,966 -0.05(-2.37%)
Apr 22, 2016 2.140 2.150 2.110 2.110 123,087 -0.05(-2.31%)
Apr 21, 2016 2.250 2.250 2.130 2.160 293,084 +0.04(+1.89%)
Apr 20, 2016 2.220 2.260 2.120 2.120 661,524 -0.12(-5.36%)
Apr 19, 2016 2.230 2.250 2.190 2.240 514,677 +0.04(+1.82%)
Apr 18, 2016 2.250 2.250 2.180 2.200 301,552 -0.06(-2.65%)
Apr 15, 2016 2.220 2.270 2.220 2.260 117,320 +0.05(+2.26%)
Apr 14, 2016 2.240 2.290 2.160 2.210 259,274 -0.01(-0.45%)
Apr 13, 2016 2.230 2.290 2.220 2.220 227,675 +0.00(+0.00%)
Apr 12, 2016 2.300 2.300 2.140 2.220 335,683 -0.07(-3.06%)
Apr 11, 2016 2.250 2.290 2.220 2.290 329,697 +0.07(+3.15%)
Apr 08, 2016 2.230 2.260 2.200 2.220 206,714 -0.03(-1.33%)
Apr 07, 2016 2.240 2.330 2.180 2.250 917,793 +0.00(+0.00%)
Apr 06, 2016 2.180 2.250 2.180 2.250 200,900 +0.01(+0.45%)
Apr 05, 2016 2.170 2.250 2.135 2.240 251,624 +0.12(+5.66%)
Apr 04, 2016 2.160 2.170 2.110 2.120 186,358 -0.06(-2.75%)
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.