China Gold International Resources Corp Ltd (OP: JINFF )
4.630
+0.040
(+0.87%)
Streaming Delayed Price
Updated: 1:53 PM EDT, Sep 27, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 4.700 | 4.700 | 4.620 | 4.630 | 1,705 | +0.04(+0.87%) |
| Sep 25, 2024 | 4.590 | 0 | -0.12(-2.55%) | |||
| Sep 24, 2024 | 4.550 | 4.710 | 4.550 | 4.710 | 213 | +0.33(+7.53%) |
| Sep 23, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 500 | +0.14(+3.29%) |
| Sep 19, 2024 | 4.240 | 0 | +0.20(+4.96%) | |||
| Sep 18, 2024 | 4.014 | 4.040 | 4.014 | 4.040 | 270 | +0.19(+4.94%) |
| Sep 13, 2024 | 3.850 | 0 | +0.01(+0.26%) | |||
| Sep 06, 2024 | 3.840 | 0 | -0.04(-1.03%) | |||
| Sep 05, 2024 | 3.920 | 3.920 | 3.876 | 3.880 | 1,300 | -0.12(-3.12%) |
| Sep 04, 2024 | 4.005 | 4.005 | 4.000 | 4.005 | 700 | -0.29(-6.73%) |
| Sep 03, 2024 | 4.300 | 4.300 | 4.290 | 4.294 | 5,300 | -0.41(-8.77%) |
| Aug 30, 2024 | 4.790 | 4.790 | 4.707 | 4.707 | 365 | -0.34(-6.79%) |
| Aug 27, 2024 | 5.050 | 100 | -0.27(-4.99%) | |||
| Aug 19, 2024 | 5.315 | 100 | +0.21(+4.01%) | |||
| Aug 09, 2024 | 5.110 | 300 | +0.00(+0.00%) | |||
| Aug 08, 2024 | 5.110 | 5.135 | 5.106 | 5.110 | 1,440 | -0.43(-7.84%) |
| Aug 01, 2024 | 5.545 | 100 | +0.09(+1.61%) | |||
| Jul 31, 2024 | 5.424 | 5.457 | 5.370 | 5.457 | 598 | +0.31(+5.96%) |
| Jul 30, 2024 | 5.147 | 5.200 | 5.147 | 5.150 | 1,800 | -0.23(-4.27%) |
| Jul 26, 2024 | 5.380 | 0 | -0.71(-11.66%) | |||
| Jul 22, 2024 | 6.090 | 20,000 | -0.41(-6.31%) | |||
| Jul 19, 2024 | 6.500 | 6.500 | 6.400 | 6.500 | 258 | +0.00(+0.00%) |
| Jul 18, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 1,100 | -0.30(-4.41%) |
| Jul 15, 2024 | 6.800 | 0 | +0.11(+1.67%) | |||
| Jul 11, 2024 | 6.688 | 0 | -0.11(-1.65%) | |||
| Jul 09, 2024 | 6.800 | 290 | +0.05(+0.74%) | |||
| Jul 05, 2024 | 6.750 | 0 | +0.33(+5.14%) |
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.
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.