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 (%)
Aug 31, 2018 1.830 1.830 1.830 0 +0.04(+2.23%)
Aug 30, 2018 1.790 1.800 1.760 1.790 84,115 +0.00(+0.00%)
Aug 29, 2018 1.850 1.850 1.780 1.790 112,411 -0.02(-1.10%)
Aug 28, 2018 1.860 1.860 1.780 1.810 150,523 -0.05(-2.69%)
Aug 27, 2018 1.870 1.870 1.830 1.860 129,057 +0.01(+0.54%)
Aug 24, 2018 1.830 1.860 1.810 1.850 61,978 +0.02(+1.09%)
Aug 23, 2018 1.850 1.850 1.780 1.830 238,337 +0.00(+0.00%)
Aug 22, 2018 1.860 1.870 1.820 1.830 212,458 -0.03(-1.61%)
Aug 21, 2018 1.910 1.910 1.830 1.860 219,136 +0.01(+0.54%)
Aug 20, 2018 1.910 1.910 1.840 1.850 246,556 -0.02(-1.07%)
Aug 17, 2018 1.880 1.890 1.850 1.870 177,964 -0.01(-0.53%)
Aug 16, 2018 1.950 1.980 1.880 1.880 306,633 -0.09(-4.57%)
Aug 15, 2018 2.050 2.050 1.890 1.970 714,789 -0.32(-13.97%)
Aug 14, 2018 2.230 2.330 2.230 2.290 126,425 +0.02(+0.88%)
Aug 13, 2018 2.190 2.280 2.190 2.270 298,782 +0.06(+2.71%)
Aug 10, 2018 2.200 2.240 2.190 2.210 123,985 +0.01(+0.45%)
Aug 09, 2018 2.190 2.220 2.180 2.200 65,384 +0.01(+0.46%)
Aug 08, 2018 2.170 2.260 2.170 2.190 155,676 -0.01(-0.45%)
Aug 07, 2018 2.200 2.200 2.150 2.200 107,373 +0.01(+0.46%)
Aug 03, 2018 2.190 2.190 2.190 0 -0.07(-3.10%)
Aug 02, 2018 2.210 2.260 2.210 2.260 226,364 +0.08(+3.67%)
Aug 01, 2018 2.280 2.300 2.170 2.180 271,491 -0.09(-3.96%)
Jul 31, 2018 2.230 2.300 2.200 2.270 204,298 +0.02(+0.89%)
Jul 30, 2018 2.250 2.300 2.240 2.250 105,059 -0.05(-2.17%)
Jul 27, 2018 2.280 2.300 2.270 2.300 156,709 +0.05(+2.22%)
Jul 26, 2018 2.320 2.240 2.250 184,851 -0.07(-3.02%)
Jul 25, 2018 2.310 2.350 2.240 2.320 179,443 +0.03(+1.31%)
Jul 24, 2018 2.240 2.320 2.240 2.290 142,635 +0.06(+2.69%)
Jul 23, 2018 2.200 2.250 2.200 2.230 196,886 +0.06(+2.76%)
Jul 20, 2018 2.240 2.240 2.140 2.170 351,549 -0.14(-6.06%)
Jul 19, 2018 2.170 2.330 2.140 2.310 678,482 +0.15(+6.94%)
Jul 18, 2018 2.150 2.210 2.140 2.160 241,653 +0.03(+1.17%)
Jul 17, 2018 2.160 2.160 2.130 2.135 62,732 -0.03(-1.16%)
Jul 16, 2018 2.180 2.200 2.130 2.160 141,019 -0.02(-0.92%)
Jul 13, 2018 2.170 2.190 2.150 2.180 83,182 +0.00(+0.00%)
Jul 12, 2018 2.150 2.180 2.150 2.180 75,601 +0.05(+2.35%)
Jul 11, 2018 2.160 2.170 2.130 2.130 133,124 -0.05(-2.29%)
Jul 10, 2018 2.170 2.190 2.140 2.180 87,934 +0.01(+0.46%)
Jul 09, 2018 2.140 2.200 2.140 2.170 147,678 +0.04(+1.88%)
Jul 06, 2018 2.170 2.110 2.130 170,378 -0.01(-0.47%)
Jul 05, 2018 2.190 2.190 2.130 2.140 279,915 -0.08(-3.60%)
Jul 04, 2018 2.210 2.230 2.210 2.220 28,100 -0.01(-0.45%)
Jul 03, 2018 2.240 2.250 2.160 2.230 147,794 -0.05(-2.19%)
Jun 29, 2018 2.280 2.280 2.280 0 +0.04(+1.79%)
Jun 28, 2018 2.230 2.320 2.210 2.240 112,970 +0.02(+0.90%)
Jun 27, 2018 2.260 2.260 2.200 2.220 356,581 -0.08(-3.48%)
Jun 26, 2018 2.280 2.340 2.280 2.300 167,611 -0.01(-0.43%)
Jun 25, 2018 2.270 2.380 2.270 2.310 145,978 -0.08(-3.35%)
Jun 22, 2018 2.430 2.430 2.390 2.390 125,612 -0.04(-1.65%)
Jun 21, 2018 2.430 2.440 2.400 2.430 160,672 -0.02(-0.82%)
Jun 20, 2018 2.460 2.520 2.440 2.450 181,152 +0.00(+0.00%)
Jun 19, 2018 2.460 2.470 2.430 2.450 166,252 -0.04(-1.61%)
Jun 18, 2018 2.500 2.515 2.450 2.490 132,819 -0.01(-0.40%)
Jun 15, 2018 2.490 2.420 2.500 1,874,326 +0.01(+0.40%)
Jun 14, 2018 2.520 2.550 2.480 2.490 154,143 -0.01(-0.40%)
Jun 13, 2018 2.530 2.585 2.480 2.500 312,549 -0.04(-1.57%)
Jun 12, 2018 2.560 2.620 2.520 2.540 200,450 -0.05(-1.93%)
Jun 11, 2018 2.590 2.650 2.580 2.590 111,073 -0.01(-0.38%)
Jun 08, 2018 2.670 2.690 2.590 2.600 99,453 -0.09(-3.35%)
Jun 07, 2018 2.550 2.690 2.550 2.690 253,648 +0.16(+6.32%)
Jun 06, 2018 2.520 2.550 2.500 2.530 104,946 +0.03(+1.20%)
Jun 05, 2018 2.490 2.550 2.460 2.500 240,753 +0.01(+0.40%)
Jun 04, 2018 2.560 2.560 2.485 2.490 133,816 -0.06(-2.35%)
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.