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 )

8.790 -0.110 (-1.24%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 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 (%)
Dec 31, 2018 1.580 1.580 1.580 0 -0.01(-0.63%)
Dec 28, 2018 1.650 1.660 1.570 1.590 172,858 -0.05(-3.05%)
Dec 27, 2018 1.630 1.660 1.620 1.640 127,159 +0.00(+0.00%)
Dec 24, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 21, 2018 1.720 1.750 1.590 1.620 2,715,606 -0.10(-5.81%)
Dec 20, 2018 1.670 1.750 1.660 1.720 242,991 +0.06(+3.61%)
Dec 19, 2018 1.710 1.760 1.630 1.660 358,927 -0.05(-2.92%)
Dec 18, 2018 1.720 1.760 1.690 1.710 134,862 -0.01(-0.58%)
Dec 17, 2018 1.780 1.780 1.710 1.720 244,456 -0.06(-3.37%)
Dec 14, 2018 1.750 1.780 1.700 1.780 131,864 +0.05(+2.89%)
Dec 13, 2018 1.730 1.740 1.690 1.730 91,216 -0.01(-0.57%)
Dec 12, 2018 1.720 1.760 1.680 1.740 135,110 +0.02(+1.16%)
Dec 11, 2018 1.730 1.730 1.650 1.720 149,628 -0.01(-0.58%)
Dec 10, 2018 1.760 1.770 1.710 1.730 153,569 -0.04(-2.26%)
Dec 07, 2018 1.730 1.780 1.720 1.770 373,000 +0.01(+0.57%)
Dec 06, 2018 1.720 1.760 1.690 1.760 332,776 +0.02(+1.15%)
Dec 05, 2018 1.760 1.760 1.710 1.740 44,381 +0.02(+1.16%)
Dec 04, 2018 1.820 1.820 1.720 1.720 308,608 -0.10(-5.49%)
Dec 03, 2018 1.790 1.820 1.780 1.820 75,364 +0.02(+1.11%)
Nov 30, 2018 1.770 1.800 1.740 1.800 99,929 +0.05(+2.86%)
Nov 29, 2018 1.810 1.810 1.750 1.750 70,482 -0.03(-1.69%)
Nov 28, 2018 1.740 1.810 1.730 1.780 106,025 +0.04(+2.30%)
Nov 27, 2018 1.750 1.780 1.740 1.740 101,184 -0.04(-2.25%)
Nov 26, 2018 1.750 1.790 1.750 1.780 50,098 +0.00(+0.00%)
Nov 23, 2018 1.770 1.790 1.720 1.780 41,200 +0.00(+0.00%)
Nov 22, 2018 1.780 1.810 1.770 1.780 35,505 +0.00(+0.00%)
Nov 21, 2018 1.800 1.850 1.770 1.780 180,417 -0.02(-1.11%)
Nov 20, 2018 1.770 1.800 1.740 1.800 103,593 +0.04(+2.27%)
Nov 19, 2018 1.760 1.780 1.720 1.760 25,297 +0.00(+0.00%)
Nov 16, 2018 1.760 1.820 1.710 1.760 524,085 +0.03(+1.73%)
Nov 15, 2018 1.720 1.750 1.710 1.730 134,729 +0.02(+1.17%)
Nov 14, 2018 1.740 1.750 1.700 1.710 118,014 -0.02(-1.16%)
Nov 13, 2018 1.690 1.790 1.690 1.730 104,429 -0.01(-0.57%)
Nov 12, 2018 1.780 1.780 1.720 1.740 55,394 -0.04(-2.25%)
Nov 09, 2018 1.770 1.790 1.760 1.780 44,175 +0.00(+0.00%)
Nov 08, 2018 1.790 1.820 1.760 1.780 121,290 +0.00(+0.00%)
Nov 07, 2018 1.820 1.820 1.750 1.780 147,392 -0.01(-0.56%)
Nov 06, 2018 1.780 1.800 1.770 1.790 88,180 +0.00(+0.00%)
Nov 05, 2018 1.780 1.790 1.750 1.790 110,900 -0.02(-1.10%)
Nov 02, 2018 1.760 1.810 1.750 1.810 186,651 +0.06(+3.43%)
Nov 01, 2018 1.820 1.830 1.710 1.750 339,520 -0.05(-2.78%)
Oct 31, 2018 1.700 1.810 1.700 1.800 217,136 +0.07(+4.05%)
Oct 30, 2018 1.720 1.740 1.690 1.730 99,358 +0.02(+1.17%)
Oct 29, 2018 1.750 1.770 1.670 1.710 145,865 -0.03(-1.72%)
Oct 26, 2018 1.790 1.820 1.590 1.740 285,760 -0.05(-2.79%)
Oct 25, 2018 1.850 1.850 1.750 1.790 237,703 -0.05(-2.72%)
Oct 24, 2018 1.820 1.850 1.810 1.840 87,896 +0.02(+1.10%)
Oct 23, 2018 1.860 1.860 1.820 1.820 51,610 -0.02(-1.09%)
Oct 22, 2018 1.840 1.880 1.830 1.840 73,692 -0.01(-0.54%)
Oct 19, 2018 1.880 1.880 1.840 1.850 39,704 -0.02(-1.07%)
Oct 18, 2018 1.880 1.880 1.830 1.870 97,100 -0.01(-0.53%)
Oct 17, 2018 1.840 1.880 1.810 1.880 215,581 +0.03(+1.62%)
Oct 16, 2018 1.840 1.860 1.830 1.850 116,969 -0.03(-1.60%)
Oct 15, 2018 1.860 1.880 1.830 1.880 181,242 +0.08(+4.44%)
Oct 12, 2018 1.880 1.880 1.800 1.800 135,990 -0.06(-3.23%)
Oct 11, 2018 1.940 1.950 1.800 1.860 607,972 -0.12(-6.06%)
Oct 10, 2018 1.910 2.010 1.890 1.980 259,375 +0.06(+3.13%)
Oct 09, 2018 1.920 1.930 1.900 1.920 238,761 +0.00(+0.00%)
Oct 05, 2018 1.920 1.920 1.920 0 +0.05(+2.67%)
Oct 04, 2018 1.840 1.930 1.840 1.870 150,697 +0.03(+1.63%)
Oct 03, 2018 1.860 1.890 1.840 1.840 129,338 -0.02(-1.08%)
Oct 02, 2018 1.870 1.920 1.850 1.860 135,853 +0.02(+1.09%)
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.