China Gold Intl Res (TSX: CGG )

1.800 CAD +0.060 (+3.45%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.860 1.860 1.740 1.740 174,552 -0.17(-8.90%)
Nov 24, 2020 1.940 1.940 1.860 1.910 82,505 -0.03(-1.55%)
Nov 23, 2020 1.960 1.980 1.890 1.940 188,222 +0.02(+1.04%)
Nov 20, 2020 1.920 1.920 1.910 1.920 6,633 +0.02(+1.05%)
Nov 19, 2020 1.920 1.920 1.900 1.900 12,540 -0.04(-2.06%)
Nov 18, 2020 1.910 1.980 1.880 1.940 142,221 +0.04(+2.11%)
Nov 17, 2020 1.930 1.930 1.880 1.900 17,759 -0.02(-1.04%)
Nov 16, 2020 1.900 1.960 1.890 1.920 50,933 +0.03(+1.59%)
Nov 13, 2020 1.990 1.990 1.850 1.890 221,018 -0.10(-5.03%)
Nov 12, 2020 1.860 2.000 1.860 1.990 234,644 +0.14(+7.57%)
Nov 11, 2020 1.750 1.850 1.750 1.850 112,821 +0.07(+3.93%)
Nov 10, 2020 1.810 1.810 1.730 1.780 42,583 -0.02(-1.11%)
Nov 09, 2020 1.810 1.810 1.750 1.800 91,312 -0.02(-1.10%)
Nov 06, 2020 1.770 1.820 1.770 1.820 21,694 -0.02(-1.09%)
Nov 05, 2020 1.730 1.840 1.730 1.840 75,889 +0.11(+6.36%)
Nov 04, 2020 1.770 1.770 1.730 1.730 52,894 -0.04(-2.26%)
Nov 03, 2020 1.710 1.770 1.710 1.770 54,680 +0.07(+4.12%)
Nov 02, 2020 1.600 1.710 1.600 1.700 63,818 +0.09(+5.59%)
Oct 30, 2020 1.570 1.640 1.570 1.610 25,427 +0.00(+0.00%)
Oct 29, 2020 1.590 1.610 1.590 1.610 15,250 +0.05(+3.21%)
Oct 28, 2020 1.600 1.600 1.540 1.560 98,411 -0.07(-4.29%)
Oct 27, 2020 1.640 1.640 1.600 1.630 10,200 +0.02(+1.24%)
Oct 26, 2020 1.670 1.670 1.610 1.610 7,643 -0.01(-0.62%)
Oct 23, 2020 1.650 1.650 1.610 1.620 19,166 -0.07(-4.14%)
Oct 22, 2020 1.670 1.690 1.630 1.690 54,209 +0.00(+0.00%)
Oct 21, 2020 1.610 1.690 1.610 1.690 208,162 +0.18(+11.92%)
Oct 20, 2020 1.520 1.540 1.510 1.510 19,505 -0.01(-0.66%)
Oct 19, 2020 1.560 1.560 1.520 1.520 19,543 -0.04(-2.56%)
Oct 16, 2020 1.600 1.600 1.530 1.560 15,971 +0.03(+1.96%)
Oct 15, 2020 1.570 1.580 1.520 1.530 12,066 -0.03(-1.92%)
Oct 14, 2020 1.580 1.600 1.550 1.560 62,007 +0.00(+0.00%)
Oct 13, 2020 1.550 1.580 1.530 1.560 41,795 +0.04(+2.63%)
Oct 09, 2020 1.520 1.520 1.520 0 +0.01(+0.66%)
Oct 08, 2020 1.510 1.520 1.510 1.510 11,858 +0.03(+2.03%)
Oct 07, 2020 1.500 1.500 1.480 1.480 21,358 -0.01(-0.67%)
Oct 06, 2020 1.540 1.540 1.490 1.490 51,805 -0.04(-2.61%)
Oct 05, 2020 1.550 1.550 1.510 1.530 105,432 -0.03(-1.92%)
Oct 02, 2020 1.550 1.570 1.550 1.560 3,915 +0.00(+0.00%)
Oct 01, 2020 1.550 1.590 1.550 1.560 54,745 +0.01(+0.65%)
Sep 30, 2020 1.590 1.590 1.520 1.550 61,965 -0.06(-3.73%)
Sep 29, 2020 1.630 1.640 1.610 1.610 15,276 -0.02(-1.23%)
Sep 28, 2020 1.610 1.650 1.600 1.630 28,466 +0.01(+0.62%)
Sep 25, 2020 1.630 1.640 1.610 1.620 15,958 +0.01(+0.62%)
Sep 24, 2020 1.630 1.640 1.600 1.610 125,881 -0.09(-5.29%)
Sep 23, 2020 1.770 1.770 1.680 1.700 194,678 -0.07(-3.95%)
Sep 22, 2020 1.800 1.840 1.760 1.770 59,421 -0.03(-1.67%)
Sep 21, 2020 1.830 1.840 1.740 1.800 109,432 -0.03(-1.64%)
Sep 18, 2020 1.850 1.870 1.810 1.830 131,377 -0.01(-0.54%)
Sep 17, 2020 1.820 1.850 1.800 1.840 44,268 -0.02(-1.08%)
Sep 16, 2020 1.860 1.870 1.850 1.860 91,148 +0.01(+0.54%)
Sep 15, 2020 1.860 1.880 1.810 1.850 169,488 +0.00(+0.00%)
Sep 14, 2020 1.810 1.860 1.810 1.850 206,611 +0.07(+3.93%)
Sep 11, 2020 1.810 1.820 1.730 1.780 218,103 -0.03(-1.66%)
Sep 10, 2020 1.820 1.830 1.810 1.810 77,307 -0.01(-0.55%)
Sep 09, 2020 1.760 1.830 1.760 1.820 216,078 +0.02(+1.11%)
Sep 08, 2020 1.790 1.820 1.770 1.800 164,957 -0.04(-2.17%)
Sep 04, 2020 1.840 1.840 1.840 0 +0.06(+3.37%)
Sep 03, 2020 1.730 1.800 1.730 1.780 151,817 +0.03(+1.71%)
Sep 02, 2020 1.800 1.800 1.740 1.750 229,811 -0.05(-2.78%)
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.