Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Gold International Resources Corp Ltd (TSX: CGG )

8.400 +0.340 (+4.22%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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, 2020 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Jun 29, 2020 0.6900 0.7100 0.6700 0.6900 178,463 -0.02(-2.82%)
Jun 26, 2020 0.7000 0.7300 0.7000 0.7100 178,469 -0.02(-2.74%)
Jun 25, 2020 0.7500 0.7500 0.7100 0.7300 279,242 +0.00(+0.00%)
Jun 24, 2020 0.7400 0.7600 0.7100 0.7300 455,350 -0.04(-5.19%)
Jun 23, 2020 0.7000 0.7800 0.6800 0.7700 838,366 +0.09(+13.24%)
Jun 22, 2020 0.6000 0.7200 0.5800 0.6800 1,302,566 +0.12(+21.43%)
Jun 19, 2020 0.5500 0.6100 0.5300 0.5600 13,640,506 +0.02(+3.70%)
Jun 18, 2020 0.5500 0.5700 0.5400 0.5400 2,971,552 +0.01(+1.89%)
Jun 17, 2020 0.5400 0.5500 0.5200 0.5300 835,827 -0.03(-5.36%)
Jun 16, 2020 0.5800 0.5900 0.5400 0.5600 1,439,976 -0.01(-1.75%)
Jun 15, 2020 0.5800 0.5800 0.5400 0.5700 1,028,263 -0.07(-10.94%)
Jun 12, 2020 0.6600 0.6800 0.6300 0.6400 315,216 +0.02(+3.23%)
Jun 11, 2020 0.6700 0.6900 0.6200 0.6200 331,948 -0.07(-10.14%)
Jun 10, 2020 0.6700 0.7000 0.6600 0.6900 899,637 +0.04(+6.15%)
Jun 09, 2020 0.5800 0.6800 0.5800 0.6500 1,405,973 +0.10(+18.18%)
Jun 08, 2020 0.5000 0.5700 0.5000 0.5500 569,406 +0.05(+10.00%)
Jun 05, 2020 0.4700 0.5100 0.4500 0.5000 576,502 +0.03(+6.38%)
Jun 04, 2020 0.4800 0.4800 0.4700 0.4700 272,014 +0.01(+2.17%)
Jun 03, 2020 0.4500 0.4700 0.4500 0.4600 144,213 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4500 0.4600 424,600 -0.01(-2.13%)
Jun 01, 2020 0.4800 0.5200 0.4700 0.4700 787,031 +0.02(+4.44%)
May 29, 2020 0.5500 0.5700 0.4500 0.4500 6,486,428 -0.11(-19.64%)
May 28, 2020 0.5800 0.6000 0.5600 0.5600 306,125 -0.03(-5.08%)
May 27, 2020 0.6000 0.6000 0.5700 0.5900 446,120 -0.01(-1.67%)
May 26, 2020 0.6200 0.6300 0.5800 0.6000 365,999 -0.02(-3.23%)
May 25, 2020 0.6300 0.6300 0.6200 0.6200 115,189 -0.01(-1.59%)
May 22, 2020 0.6400 0.6500 0.6300 0.6300 86,129 -0.01(-1.56%)
May 21, 2020 0.6800 0.7000 0.6400 0.6400 136,267 -0.04(-5.88%)
May 20, 2020 0.6500 0.7000 0.6500 0.6800 108,543 +0.02(+3.03%)
May 19, 2020 0.6500 0.6700 0.6400 0.6600 187,430 +0.01(+1.54%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
May 14, 2020 0.6400 0.6700 0.6200 0.6300 115,700 -0.03(-4.55%)
May 13, 2020 0.6700 0.6800 0.6300 0.6600 541,581 -0.01(-1.49%)
May 12, 2020 0.6800 0.7000 0.6700 0.6700 55,761 -0.01(-1.47%)
May 11, 2020 0.6900 0.6900 0.6800 0.6800 14,641 +0.00(+0.00%)
May 08, 2020 0.7000 0.7100 0.6800 0.6800 32,007 -0.02(-2.86%)
May 07, 2020 0.6700 0.7000 0.6600 0.7000 116,914 +0.03(+4.48%)
May 06, 2020 0.6900 0.7000 0.6700 0.6700 58,736 -0.02(-2.90%)
May 05, 2020 0.6900 0.7100 0.6800 0.6900 47,957 +0.00(+0.00%)
May 04, 2020 0.6800 0.7300 0.6800 0.6900 172,233 +0.00(+0.00%)
May 01, 2020 0.6900 0.7000 0.6800 0.6900 20,327 +0.01(+1.47%)
Apr 30, 2020 0.7000 0.7300 0.6700 0.6800 110,976 -0.04(-5.56%)
Apr 29, 2020 0.7400 0.7500 0.7100 0.7200 39,686 -0.02(-2.70%)
Apr 28, 2020 0.7300 0.7400 0.7000 0.7400 74,303 +0.02(+2.78%)
Apr 27, 2020 0.7300 0.7400 0.7100 0.7200 59,541 -0.01(-1.37%)
Apr 24, 2020 0.7400 0.7400 0.7100 0.7300 234,930 +0.00(+0.00%)
Apr 23, 2020 0.7800 0.7800 0.7300 0.7300 108,644 -0.02(-2.67%)
Apr 22, 2020 0.7300 0.7600 0.7200 0.7500 57,494 +0.04(+5.63%)
Apr 21, 2020 0.7400 0.7400 0.7100 0.7100 48,400 -0.02(-2.74%)
Apr 20, 2020 0.7400 0.7500 0.7300 0.7300 45,104 +0.01(+1.39%)
Apr 17, 2020 0.7800 0.7900 0.7200 0.7200 122,542 -0.06(-7.69%)
Apr 16, 2020 0.7600 0.7900 0.7400 0.7800 92,789 +0.06(+8.33%)
Apr 15, 2020 0.7200 0.7600 0.7100 0.7200 70,114 +0.00(+0.00%)
Apr 14, 2020 0.7400 0.7900 0.6800 0.7200 218,620 -0.01(-1.37%)
Apr 13, 2020 0.6800 0.7400 0.6600 0.7300 104,829 +0.06(+8.96%)
Apr 09, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Apr 08, 2020 0.6700 0.6900 0.6300 0.6500 164,580 -0.01(-1.52%)
Apr 07, 2020 0.6000 0.6800 0.6000 0.6600 294,740 +0.08(+13.79%)
Apr 06, 2020 0.6600 0.6600 0.5600 0.5800 99,617 -0.05(-7.94%)
Apr 03, 2020 0.6800 0.6800 0.6300 0.6300 17,992 -0.01(-1.56%)
Apr 02, 2020 0.6300 0.6800 0.6100 0.6400 98,802 +0.02(+3.23%)
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.