China Gold International Resources Corp Ltd (CGG)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.4202420242 | 9.09 | 9.5 | 8.81 | 15777 | 9.22766917 | CS |
| 4 | 0.01 | 0.112866817156 | 8.86 | 9.5 | 8.58 | 14649 | 9.09284311 | CS |
| 12 | 0.83 | 10.3233830846 | 8.04 | 9.76 | 7.86 | 13076 | 9.0174895 | CS |
| 26 | 3.11 | 53.9930555556 | 5.76 | 9.76 | 5.23 | 12281 | 8.20933253 | CS |
| 52 | 3.46 | 63.9556377079 | 5.41 | 9.76 | 4.65 | 12414 | 6.83863596 | CS |
| 156 | 5.74 | 183.38658147 | 3.13 | 9.76 | 3.02 | 22706 | 4.93683349 | CS |
| 260 | 7.39 | 499.324324324 | 1.48 | 9.76 | 0.45 | 93640 | 1.73233981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1721166000 | 9.49 | 0.19 | 2.04 | 9.38 | 9.5 | 9.38 | 9321 |
| 1721079600 | 9.3 | 0.26 | 2.88 | 9.32 | 9.33 | 9.2 | 26247 |
| 1720820400 | 9.0399999 | -0.21 | -2.27 | 9.09 | 9.09 | 8.97 | 13588 |
| 1720734000 | 9.25 | 0.25 | 2.78 | 9.07 | 9.25 | 9.07 | 19900 |
| 1720647600 | 9 | -0.26 | -2.81 | 9.09 | 9.09 | 9 | 9830 |
| 1720561200 | 9.26 | 0.16 | 1.76 | 9.2 | 9.28 | 9.2 | 8641 |
| 1720474800 | 9.1 | -0.08 | -0.87 | 9.17 | 9.17 | 9.01 | 10687 |
| 1720215600 | 9.18 | 0.34 | 3.85 | 8.85 | 9.28 | 8.85 | 19181 |
| 1720129200 | 8.84 | -0.04 | -0.45 | 9.03 | 9.03 | 8.82 | 2003 |
| 1720042800 | 8.88 | 0.07 | 0.79 | 8.77 | 8.9 | 8.77 | 5956 |
| 1719956400 | 8.81 | -0.17 | -1.89 | 8.98 | 8.98 | 8.78 | 7313 |
| 1719610800 | 8.98 | 0.36 | 4.18 | 8.66 | 8.98 | 8.66 | 7965 |
| 1719524400 | 8.6199999 | -0.15 | -1.71 | 8.7 | 8.7 | 8.58 | 42133 |
| 1719438000 | 8.77 | -0.22 | -2.45 | 8.88 | 8.88 | 8.76 | 3018 |
| 1719351600 | 8.99 | 0.08 | 0.90 | 8.96 | 9.02 | 8.95 | 16221 |
| 1719265200 | 8.91 | -0.04 | -0.45 | 8.99 | 8.99 | 8.91 | 2994 |
| 1719006000 | 8.95 | -0.55 | -5.79 | 9.38 | 9.38 | 8.95 | 23222 |
| 1718919600 | 9.5 | 0.68 | 7.71 | 9.09 | 9.5 | 9.09 | 45609 |
| 1718833200 | 8.82 | -0.02 | -0.23 | 8.86 | 8.9 | 8.8 | 4500 |
| 1718746800 | 8.84 | 0.09 | 1.03 | 8.72 | 8.88 | 8.72 | 7875 |
| 1718660400 | 8.75 | -0.09 | -1.02 | 8.81 | 8.81 | 8.74 | 8506 |
| 1718401200 | 8.84 | 0.01 | 0.11 | 8.86 | 8.86 | 8.76 | 3500 |
| 1718314800 | 8.83 | -0.09 | -1.01 | 8.88 | 8.89 | 8.82 | 3481 |
| 1718228400 | 8.92 | 0.08 | 0.90 | 8.8699999 | 8.96 | 8.84 | 4015 |
| 1718142000 | 8.84 | -0.26 | -2.86 | 8.99 | 8.99 | 8.84 | 5740 |
| 1718055600 | 9.1 | 0.22 | 2.48 | 8.96 | 9.13 | 8.88 | 21850 |
| 1717796400 | 8.88 | -0.21 | -2.31 | 8.91 | 9.2 | 8.88 | 11625 |
| 1717710000 | 9.09 | 0.18 | 2.02 | 8.92 | 9.09 | 8.9 | 7755 |
| 1717623600 | 8.91 | -0.02 | -0.22 | 8.96 | 9.03 | 8.8699999 | 3720 |
| 1717537200 | 8.93 | -0.15 | -1.65 | 8.9 | 8.93 | 8.9 | 1310 |
| 1717450800 | 9.08 | -0.13 | -1.41 | 9.19 | 9.19 | 9.0399999 | 2994 |
| 1717191600 | 9.21 | -0.25 | -2.64 | 9.45 | 9.45 | 9.21 | 2447 |
| 1717105200 | 9.46 | -0.25 | -2.57 | 9.5 | 9.52 | 9.45 | 10000 |
| 1717018800 | 9.71 | 0.09 | 0.94 | 9.6 | 9.76 | 9.6 | 32244 |
| 1716932400 | 9.6199999 | 0.39 | 4.23 | 9.6 | 9.66 | 9.59 | 39664 |
| 1716846000 | 9.23 | 0.05 | 0.54 | 9.23 | 9.41 | 9.13 | 23583 |
| 1716586800 | 9.18 | 0.23 | 2.57 | 8.95 | 9.19 | 8.92 | 18700 |
| 1716500400 | 8.95 | -0.1 | -1.10 | 9.01 | 9.01 | 8.95 | 2500 |
| 1716414000 | 9.05 | -0.39 | -4.13 | 9.41 | 9.41 | 9.01 | 12055 |
| 1716327600 | 9.44 | 0.25 | 2.72 | 9.25 | 9.57 | 9.25 | 44402 |
| 1715982000 | 9.19 | -0.02 | -0.22 | 9.25 | 9.25 | 9.17 | 9000 |
| 1715895600 | 9.21 | 0.24 | 2.68 | 9.1 | 9.21 | 9.1 | 11868 |
| 1715809200 | 8.97 | 0.15 | 1.70 | 8.81 | 8.97 | 8.81 | 6106 |
| 1715722800 | 8.82 | 0 | 0.00 | 8.81 | 8.82 | 8.81 | 1850 |
| 1715636400 | 8.82 | -0.08 | -0.90 | 8.81 | 8.8699999 | 8.7899999 | 13109 |
| 1715377200 | 8.9 | 0.12 | 1.37 | 8.8 | 8.99 | 8.8 | 18936 |
| 1715290800 | 8.78 | 0.08 | 0.92 | 8.7 | 8.8 | 8.7 | 23000 |
| 1715204400 | 8.7 | 0.1 | 1.16 | 8.56 | 8.7 | 8.56 | 11700 |
| 1715118000 | 8.6 | 0.3 | 3.61 | 8.5399999 | 8.6 | 8.52 | 22100 |
| 1715031600 | 8.3 | 0.36 | 4.53 | 8.08 | 8.33 | 8.08 | 24022 |
| 1714772400 | 7.94 | -0.08 | -1.00 | 7.87 | 7.94 | 7.87 | 2900 |
| 1714686000 | 8.02 | 0.01 | 0.12 | 8 | 8.02 | 7.98 | 1803 |
| 1714599600 | 8.01 | 0.13 | 1.65 | 7.86 | 8.01 | 7.86 | 4040 |
| 1714513200 | 7.88 | -0.32 | -3.90 | 8.09 | 8.09 | 7.88 | 16178 |
| 1714426800 | 8.2 | 0.14 | 1.74 | 8.2899999 | 8.2899999 | 8.15 | 19324 |
| 1714167600 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1714081200 | 8.06 | 0.04 | 0.50 | 7.91 | 8.13 | 7.91 | 7814 |
| 1713994800 | 8.02 | -0.06 | -0.74 | 8.0399999 | 8.08 | 8.02 | 5281 |
| 1713908400 | 8.08 | -0.22 | -2.65 | 8.3 | 8.3 | 8.0399999 | 21271 |
| 1713822000 | 8.3 | -0.19 | -2.24 | 8.48 | 8.48 | 8.3 | 7802 |
| 1713562800 | 8.49 | 0.14 | 1.68 | 8.35 | 8.5399999 | 8.35 | 2511 |
| 1713476400 | 8.35 | -0.05 | -0.60 | 8.4 | 8.41 | 8.35 | 10700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
