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 )

9.180 +0.230 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 1.040 1.070 1.040 1.050 144,075 +0.00(+0.00%)
Oct 30, 2019 1.070 1.120 1.040 1.050 140,532 -0.04(-3.67%)
Oct 29, 2019 1.080 1.130 1.080 1.090 85,651 +0.00(+0.00%)
Oct 28, 2019 1.090 1.150 1.090 1.090 65,222 +0.01(+0.93%)
Oct 25, 2019 1.030 1.080 1.030 1.080 54,500 +0.04(+3.85%)
Oct 24, 2019 1.020 1.050 1.020 1.040 71,844 +0.00(+0.00%)
Oct 23, 2019 1.020 1.040 1.010 1.040 67,408 +0.02(+1.96%)
Oct 22, 2019 1.040 1.040 1.020 1.020 68,365 -0.03(-2.86%)
Oct 21, 2019 1.050 1.070 1.040 1.050 7,633 +0.00(+0.00%)
Oct 18, 2019 1.070 1.100 1.040 1.050 27,641 -0.03(-2.78%)
Oct 17, 2019 1.060 1.090 1.060 1.080 36,841 +0.00(+0.00%)
Oct 16, 2019 1.050 1.080 1.040 1.080 25,411 +0.03(+2.86%)
Oct 15, 2019 1.040 1.100 1.040 1.050 126,526 +0.00(+0.00%)
Oct 11, 2019 1.050 1.050 1.050 0 -0.04(-3.67%)
Oct 10, 2019 1.110 1.120 1.080 1.090 65,482 -0.05(-4.39%)
Oct 09, 2019 1.130 1.140 1.130 1.140 66,710 +0.00(+0.00%)
Oct 08, 2019 1.120 1.140 1.110 1.140 54,142 +0.01(+0.88%)
Oct 07, 2019 1.170 1.170 1.120 1.130 27,107 -0.04(-3.42%)
Oct 04, 2019 1.150 1.170 1.140 1.170 44,408 +0.02(+1.74%)
Oct 03, 2019 1.130 1.170 1.120 1.150 75,851 +0.00(+0.00%)
Oct 02, 2019 1.140 1.160 1.120 1.150 101,139 +0.02(+1.77%)
Oct 01, 2019 1.130 1.180 1.130 1.130 66,370 -0.01(-0.88%)
Sep 30, 2019 1.160 1.170 1.120 1.140 56,714 -0.03(-2.56%)
Sep 27, 2019 1.170 1.210 1.160 1.170 92,847 -0.01(-0.85%)
Sep 26, 2019 1.150 1.190 1.150 1.180 168,214 +0.02(+1.72%)
Sep 25, 2019 1.200 1.230 1.150 1.160 224,503 -0.06(-4.92%)
Sep 24, 2019 1.170 1.240 1.170 1.220 281,833 +0.04(+3.39%)
Sep 23, 2019 1.260 1.260 1.180 1.180 502,967 -0.03(-2.48%)
Sep 20, 2019 1.330 1.340 1.180 1.210 7,568,021 -0.13(-9.70%)
Sep 19, 2019 1.320 1.350 1.260 1.340 331,514 +0.02(+1.52%)
Sep 18, 2019 1.330 1.340 1.290 1.320 165,625 -0.03(-2.22%)
Sep 17, 2019 1.330 1.360 1.280 1.350 182,876 +0.02(+1.50%)
Sep 16, 2019 1.350 1.360 1.290 1.330 267,541 -0.02(-1.48%)
Sep 13, 2019 1.350 1.380 1.320 1.350 188,761 -0.01(-0.74%)
Sep 12, 2019 1.400 1.420 1.340 1.360 150,976 -0.06(-4.23%)
Sep 11, 2019 1.410 1.430 1.400 1.420 78,680 -0.01(-0.70%)
Sep 10, 2019 1.470 1.470 1.400 1.430 106,831 +0.01(+0.70%)
Sep 09, 2019 1.390 1.480 1.370 1.420 170,571 +0.04(+2.90%)
Sep 06, 2019 1.370 1.410 1.370 1.380 110,333 -0.04(-2.82%)
Sep 05, 2019 1.400 1.440 1.370 1.420 143,788 +0.01(+0.71%)
Sep 04, 2019 1.420 1.440 1.400 1.410 48,100 -0.01(-0.70%)
Sep 03, 2019 1.390 1.440 1.390 1.420 147,016 +0.04(+2.90%)
Aug 30, 2019 1.380 1.380 1.380 0 -0.01(-0.72%)
Aug 29, 2019 1.400 1.430 1.380 1.390 109,922 -0.01(-0.71%)
Aug 28, 2019 1.400 1.410 1.390 1.400 72,484 -0.01(-0.71%)
Aug 27, 2019 1.420 1.430 1.380 1.410 89,760 +0.01(+0.71%)
Aug 26, 2019 1.470 1.470 1.390 1.400 125,115 -0.07(-4.76%)
Aug 23, 2019 1.490 1.500 1.450 1.470 67,923 -0.02(-1.34%)
Aug 22, 2019 1.500 1.500 1.460 1.490 16,810 +0.01(+0.68%)
Aug 21, 2019 1.460 1.510 1.450 1.480 56,552 +0.00(+0.00%)
Aug 20, 2019 1.490 1.520 1.460 1.480 70,484 +0.02(+1.37%)
Aug 19, 2019 1.480 1.490 1.440 1.460 126,773 -0.04(-2.67%)
Aug 16, 2019 1.520 1.530 1.490 1.500 29,122 -0.03(-1.96%)
Aug 15, 2019 1.490 1.540 1.490 1.530 58,976 +0.02(+1.32%)
Aug 14, 2019 1.520 1.540 1.480 1.510 67,705 -0.01(-0.66%)
Aug 13, 2019 1.500 1.600 1.440 1.520 361,073 +0.07(+4.83%)
Aug 12, 2019 1.500 1.520 1.450 1.450 65,729 -0.06(-3.97%)
Aug 09, 2019 1.510 1.530 1.490 1.510 66,835 -0.01(-0.66%)
Aug 08, 2019 1.480 1.520 1.480 1.520 33,524 +0.02(+1.33%)
Aug 07, 2019 1.510 1.530 1.450 1.500 156,553 +0.02(+1.35%)
Aug 06, 2019 1.520 1.540 1.470 1.480 87,177 -0.02(-1.33%)
Aug 02, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
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.