China Gold International Resources Corp Ltd (JI3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -12.8 | 6.25 | 6.45 | 5.4 | 809 | 6.15159196 | DE |
| 4 | -0.55 | -9.16666666667 | 6 | 6.45 | 5.4 | 1225 | 6.14938061 | DE |
| 12 | 0.05 | 0.925925925926 | 5.4 | 6.8 | 5.3499999 | 1182 | 6.19886402 | DE |
| 26 | 1.63 | 42.6701570681 | 3.82 | 6.8 | 3.6 | 1651 | 5.24575369 | DE |
| 52 | 1.63 | 42.6701570681 | 3.82 | 6.8 | 3.48 | 1908 | 4.56405057 | DE |
| 156 | 1.63 | 42.6701570681 | 3.82 | 6.8 | 3.48 | 1908 | 4.56405057 | DE |
| 260 | 1.63 | 42.6701570681 | 3.82 | 6.8 | 3.48 | 1908 | 4.56405057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 5.4 | -0.25 | -4.42 | 5.65 | 5.65 | 5.4 | 422 |
| 1721679960 | 5.65 | -0.35 | -5.83 | 5.65 | 5.65 | 5.65 | 176 |
| 1721420760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721334360 | 6 | -0.05 | -0.83 | 5.9 | 6.05 | 5.9 | 1025 |
| 1721248020 | 6.05 | -0.3 | -4.72 | 6.45 | 6.45 | 6.05 | 533 |
| 1721161560 | 6.35 | 0.15 | 2.42 | 6.25 | 6.35 | 6.25 | 1501 |
| 1721075160 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 2473 |
| 1720815960 | 6.05 | -0.15 | -2.42 | 6.15 | 6.15 | 6.05 | 1100 |
| 1720729560 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 1000 |
| 1720643220 | 6.15 | -0.15 | -2.38 | 6.15 | 6.15 | 6.15 | 517 |
| 1720556760 | 6.3 | 0.15 | 2.44 | 6.25 | 6.3 | 6.25 | 400 |
| 1720470360 | 6.15 | -0.1 | -1.60 | 6.25 | 6.25 | 6.15 | 650 |
| 1720211220 | 6.25 | 0.15 | 2.46 | 6.1 | 6.25 | 6 | 6910 |
| 1720124820 | 6.1 | 0.05 | 0.83 | 6.15 | 6.15 | 6.1 | 170 |
| 1720038420 | 6.05 | 0.1 | 1.68 | 5.95 | 6.05 | 5.95 | 1258 |
| 1719952020 | 5.95 | 0.05 | 0.85 | 5.95 | 6.05 | 5.95 | 1600 |
| 1719865620 | 5.9 | 0 | 0.00 | 6.2 | 6.2 | 5.9 | 1333 |
| 1719606420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1719520020 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 180 |
| 1719433560 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719347160 | 6 | -0.15 | -2.44 | 6 | 6 | 6 | 1 |
| 1719260820 | 6.15 | 0.05 | 0.82 | 6.2 | 6.2 | 6.15 | 327 |
| 1719001620 | 6.1 | -0.15 | -2.40 | 6.3 | 6.3 | 6.1 | 813 |
| 1718915160 | 6.25 | 0.25 | 4.17 | 6.3 | 6.3 | 6.15 | 2500 |
| 1718828820 | 6 | 0 | 0.00 | 6.05 | 6.1 | 6 | 3400 |
| 1718742360 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 4 |
| 1718656020 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 14 |
| 1718396820 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 1500 |
| 1718310420 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 3 |
| 1718224020 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 500 |
| 1718137620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 150 |
| 1718051220 | 6.1 | 0.2 | 3.39 | 6.1 | 6.1 | 6.1 | 10 |
| 1717792020 | 5.9 | -0.15 | -2.48 | 5.9 | 5.9 | 5.9 | 300 |
| 1717705620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717619220 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6 | 37 |
| 1717532820 | 6.1 | -0.2 | -3.17 | 6.15 | 6.2 | 6.1 | 1110 |
| 1717446420 | 6.3 | -0.15 | -2.33 | 6.3 | 6.3 | 6.3 | 10 |
| 1717187220 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1717100820 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 78 |
| 1717014420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1716928020 | 6.45 | 0.2 | 3.20 | 6.4 | 6.45 | 6.4 | 1800 |
| 1716841560 | 6.25 | 0.2 | 3.31 | 6.3 | 6.5 | 6.25 | 2014 |
| 1716582420 | 6.05 | 0.05 | 0.83 | 6.1 | 6.1 | 6.05 | 2525 |
| 1716496020 | 6 | -0.15 | -2.44 | 6.1 | 6.1 | 6 | 1500 |
| 1716409620 | 6.15 | -0.25 | -3.91 | 6.2 | 6.3 | 6.15 | 1490 |
| 1716323160 | 6.4 | -0.4 | -5.88 | 6.6 | 6.6 | 6.4 | 1460 |
| 1716236760 | 6.8 | 0.55 | 8.80 | 6.6 | 6.8 | 6.55 | 8326 |
| 1715977620 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.2 | 3519 |
| 1715891220 | 6.2 | 0.2 | 3.33 | 6.05 | 6.25 | 6.05 | 926 |
| 1715804820 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 513 |
| 1715718420 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 138 |
| 1715631960 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 5 |
| 1715372820 | 6.05 | 0.1 | 1.68 | 6 | 6.05 | 6 | 1125 |
| 1715286420 | 5.95 | 0.15 | 2.59 | 5.9 | 5.95 | 5.9 | 16 |
| 1715200020 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 1392 |
| 1715113620 | 5.75 | 0.4 | 7.48 | 5.65 | 5.75 | 5.65 | 1212 |
| 1715027220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1714768020 | 5.3499999 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3499999 | 1219 |
| 1714681560 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.3499999 | 566 |
| 1714508820 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 160 |
| 1714422420 | 5.6 | -0.2 | -3.45 | 5.7 | 5.7 | 5.55 | 2035 |
| 1714163220 | 5.8 | 0.35 | 6.42 | 5.8 | 5.8 | 5.8 | 250 |
| 1714076820 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.45 | 355 |
| 1713990420 | 5.3499999 | -0.2 | -3.60 | 5.45 | 5.55 | 5.3499999 | 1324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
