China Gold International Resources Corp Ltd (CGG)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.66272189349 | 6.76 | 6.97 | 6.61 | 6915 | 6.76159546 | CS |
| 4 | -0.04 | -0.573065902579 | 6.98 | 7.46 | 6.5 | 6649 | 6.9175906 | CS |
| 12 | 0.73 | 11.7552334944 | 6.21 | 7.62 | 5.6 | 10309 | 6.57285091 | CS |
| 26 | -2.05 | -22.8031145717 | 8.99 | 9.5 | 5 | 10634 | 7.10894354 | CS |
| 52 | 1.47 | 26.873857404 | 5.47 | 9.76 | 5 | 10964 | 7.56896755 | CS |
| 156 | 3.68 | 112.883435583 | 3.26 | 9.76 | 3.03 | 18079 | 5.54936405 | CS |
| 260 | 5.91 | 573.786407767 | 1.03 | 9.76 | 0.45 | 78527 | 1.89923707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 6.94 | -0.01 | -0.14 | 6.92 | 6.94 | 6.92 | 300 |
| 1734993600 | 6.95 | 0.16 | 2.36 | 6.88 | 6.97 | 6.88 | 3860 |
| 1734734400 | 6.79 | -0.17 | -2.44 | 6.88 | 6.88 | 6.79 | 4250 |
| 1734648000 | 6.96 | 0.35 | 5.30 | 6.95 | 6.97 | 6.85 | 7841 |
| 1734561600 | 6.61 | -0.16 | -2.36 | 6.77 | 6.85 | 6.61 | 16001 |
| 1734475200 | 6.77 | -0.03 | -0.44 | 6.76 | 6.77 | 6.71 | 2621 |
| 1734388800 | 6.8 | -0.33 | -4.63 | 6.99 | 6.99 | 6.5 | 30877 |
| 1734129600 | 7.13 | -0.11 | -1.52 | 7.21 | 7.21 | 7.06 | 3110 |
| 1734043200 | 7.24 | -0.2 | -2.69 | 7.1 | 7.35 | 7.1 | 6000 |
| 1733956800 | 7.44 | 0.33 | 4.64 | 7.01 | 7.46 | 7.01 | 8101 |
| 1733870400 | 7.11 | -0.05 | -0.70 | 7.03 | 7.14 | 7.03 | 3086 |
| 1733784000 | 7.16 | 0.29 | 4.22 | 7 | 7.25 | 7 | 13380 |
| 1733524800 | 6.87 | 0.12 | 1.78 | 6.89 | 6.89 | 6.65 | 9870 |
| 1733438400 | 6.75 | -0.11 | -1.60 | 7.07 | 7.07 | 6.75 | 2525 |
| 1733352000 | 6.86 | -0.05 | -0.72 | 6.97 | 6.97 | 6.86 | 1466 |
| 1733265600 | 6.91 | 0.16 | 2.37 | 6.77 | 6.91 | 6.77 | 1408 |
| 1733179200 | 6.75 | -0.25 | -3.57 | 6.9 | 6.9 | 6.75 | 5311 |
| 1732920000 | 7 | 0.03 | 0.43 | 7.01 | 7.08 | 7 | 2032 |
| 1732833600 | 6.97 | 0 | 0.00 | 6.97 | 7.02 | 6.97 | 1903 |
| 1732747200 | 6.97 | 0.07 | 1.01 | 6.93 | 6.98 | 6.93 | 1927 |
| 1732660800 | 6.9 | -0.47 | -6.38 | 6.98 | 7 | 6.9 | 7410 |
| 1732574400 | 7.37 | 0.11 | 1.52 | 7.35 | 7.38 | 7.33 | 11518 |
| 1732315200 | 7.26 | -0.33 | -4.35 | 7.4 | 7.44 | 7.26 | 9779 |
| 1732228800 | 7.59 | -0.03 | -0.39 | 7.58 | 7.59 | 7.56 | 6823 |
| 1732142400 | 7.62 | 0.63 | 9.01 | 7.19 | 7.62 | 7.19 | 26485 |
| 1732056000 | 6.99 | 0.69 | 10.95 | 6.7 | 6.99 | 6.7 | 29076 |
| 1731969600 | 6.3 | -0.15 | -2.33 | 6.5 | 6.5 | 6.29 | 5346 |
| 1731710400 | 6.45 | 0.81 | 14.36 | 6.26 | 6.46 | 6.26 | 4690 |
| 1731624000 | 5.64 | -0.01 | -0.18 | 5.69 | 5.71 | 5.6 | 3901 |
| 1731537600 | 5.65 | -0.1 | -1.74 | 5.95 | 5.95 | 5.65 | 6710 |
| 1731451200 | 5.75 | -0.38 | -6.20 | 5.95 | 5.95 | 5.68 | 14633 |
| 1731364800 | 6.13 | -0.22 | -3.46 | 6.13 | 6.23 | 6.09 | 8360 |
| 1731105600 | 6.35 | -0.19 | -2.91 | 6.39 | 6.39 | 6.32 | 3401 |
| 1731019200 | 6.54 | 0.22 | 3.48 | 6.41 | 6.57 | 6.41 | 8025 |
| 1730932800 | 6.32 | -0.09 | -1.40 | 6.34 | 6.36 | 6.26 | 19912 |
| 1730846400 | 6.41 | -0.14 | -2.14 | 6.32 | 6.44 | 6.32 | 1206 |
| 1730760000 | 6.55 | 0.1 | 1.55 | 6.48 | 6.55 | 6.48 | 9684 |
| 1730497200 | 6.45 | 0.05 | 0.78 | 6.45 | 6.46 | 6.45 | 1401 |
| 1730410800 | 6.4 | -0.34 | -5.04 | 6.61 | 6.61 | 6.26 | 5453 |
| 1730324400 | 6.74 | 0.18 | 2.74 | 6.6 | 6.75 | 6.6 | 3801 |
| 1730238000 | 6.5599999 | -0.12 | -1.80 | 6.64 | 6.64 | 6.54 | 24409 |
| 1730151600 | 6.68 | 0.06 | 0.91 | 6.61 | 6.95 | 6.61 | 6870 |
| 1729892400 | 6.62 | 0.06 | 0.91 | 6.57 | 6.76 | 6.57 | 7600 |
| 1729806000 | 6.5599999 | -0.05 | -0.76 | 6.79 | 6.79 | 6.5 | 3600 |
| 1729719600 | 6.61 | -0.33 | -4.76 | 6.89 | 6.89 | 6.61 | 34950 |
| 1729633200 | 6.94 | 0.34 | 5.15 | 6.6 | 6.96 | 6.6 | 28193 |
| 1729546800 | 6.6 | 0.33 | 5.26 | 6.4 | 6.6 | 6.3 | 39190 |
| 1729287600 | 6.2699999 | 0.19 | 3.12 | 6.17 | 6.29 | 6.17 | 4700 |
| 1729201200 | 6.08 | 0.01 | 0.16 | 6.07 | 6.11 | 6.07 | 2424 |
| 1729114800 | 6.07 | 0.02 | 0.33 | 6.07 | 6.19 | 6.07 | 5300 |
| 1729028400 | 6.05 | 0.13 | 2.20 | 5.88 | 6.11 | 5.88 | 17804 |
| 1728682800 | 5.92 | -0.04 | -0.67 | 5.99 | 5.99 | 5.83 | 3168 |
| 1728596400 | 5.96 | 0.09 | 1.53 | 5.8 | 5.96 | 5.8 | 2946 |
| 1728510000 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1728423600 | 5.87 | -0.53 | -8.28 | 6.14 | 6.14 | 5.83 | 26553 |
| 1728337200 | 6.4 | 0.09 | 1.43 | 6.18 | 6.4 | 6.18 | 3702 |
| 1728078000 | 6.3099999 | -0.04 | -0.63 | 6.33 | 6.41 | 6.29 | 8845 |
| 1727991600 | 6.35 | -0.11 | -1.70 | 6.45 | 6.45 | 6.2699999 | 10589 |
| 1727905200 | 6.46 | 0.05 | 0.78 | 6.45 | 6.49 | 6.32 | 4666 |
| 1727818800 | 6.41 | 0.21 | 3.39 | 6.21 | 6.42 | 6.21 | 11300 |
| 1727730000 | 6.2 | -0.07 | -1.12 | 6.14 | 6.22 | 6.14 | 12044 |
| 1727473200 | 6.2699999 | 0.05 | 0.80 | 6.3099999 | 6.35 | 6.2 | 4969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
