China Gold International Resources Corp Ltd (JI3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4000001 | 7.47663752293 | 5.3499999 | 5.85 | 5.2 | 668 | 5.68274416 | DE |
| 4 | 0.87 | 17.8278688525 | 4.88 | 5.85 | 4.34 | 1276 | 4.85030925 | DE |
| 12 | 1.6100001 | 38.8888922437 | 4.1399999 | 5.85 | 3.86 | 1357 | 4.65294427 | DE |
| 26 | -0.4 | -6.50406504065 | 6.15 | 6.45 | 3.44 | 1431 | 4.57446503 | DE |
| 52 | 1.79 | 45.202020202 | 3.96 | 6.8 | 3.44 | 1583 | 4.87250682 | DE |
| 156 | 1.93 | 50.5235602094 | 3.82 | 6.8 | 3.44 | 1768 | 4.54199086 | DE |
| 260 | 1.93 | 50.5235602094 | 3.82 | 6.8 | 3.44 | 1768 | 4.54199086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 2700 |
| 1736458020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 251 |
| 1736371620 | 5.75 | 0.2 | 3.60 | 5.6 | 5.75 | 5.55 | 2347 |
| 1736285220 | 5.55 | 0.35 | 6.73 | 5.3499999 | 5.6 | 5.3499999 | 500 |
| 1736198820 | 5.2 | -0.15 | -2.80 | 5.3499999 | 5.3499999 | 5.2 | 190 |
| 1735939620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 50 |
| 1735853220 | 5.3499999 | 0.69 | 14.81 | 5.05 | 5.3499999 | 5.05 | 1701 |
| 1735594020 | 4.66 | 0.16 | 3.56 | 4.74 | 4.8 | 4.66 | 1251 |
| 1735334820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734989220 | 4.5 | -0.08 | -1.75 | 4.62 | 4.68 | 4.5 | 3167 |
| 1734730020 | 4.58 | -0.04 | -0.87 | 4.58 | 4.58 | 4.58 | 2800 |
| 1734643620 | 4.62 | 0.16 | 3.59 | 4.62 | 4.62 | 4.62 | 1091 |
| 1734557220 | 4.46 | 0.02 | 0.45 | 4.42 | 4.46 | 4.42 | 720 |
| 1734470820 | 4.44 | -0.1 | -2.20 | 4.36 | 4.46 | 4.34 | 2100 |
| 1734384420 | 4.54 | -0.46 | -9.20 | 4.88 | 4.88 | 4.54 | 420 |
| 1734125220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734038820 | 5 | 0.2 | 4.17 | 5 | 5 | 5 | 100 |
| 1733952420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733866020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733779620 | 4.8 | 0.34 | 7.62 | 4.72 | 4.8 | 4.5999999 | 2147 |
| 1733520420 | 4.46 | -0.3 | -6.30 | 4.46 | 4.46 | 4.46 | 121 |
| 1733434020 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1733347620 | 4.76 | 0.24 | 5.31 | 4.76 | 4.76 | 4.76 | 5 |
| 1733261220 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1733174820 | 4.54 | -0.3 | -6.20 | 4.74 | 4.74 | 4.54 | 1509 |
| 1732915620 | 4.84 | 0.16 | 3.42 | 4.84 | 4.84 | 4.84 | 300 |
| 1732829220 | 4.68 | -0.06 | -1.27 | 4.68 | 4.68 | 4.68 | 400 |
| 1732742820 | 4.74 | 0.04 | 0.85 | 4.66 | 4.74 | 4.66 | 425 |
| 1732656420 | 4.7 | -0.3 | -6.00 | 4.96 | 4.96 | 4.7 | 527 |
| 1732570020 | 5 | -0.05 | -0.99 | 4.84 | 5 | 4.84 | 1593 |
| 1732310820 | 5.05 | -0.15 | -2.88 | 5.25 | 5.25 | 5.05 | 1499 |
| 1732224420 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 470 |
| 1732138020 | 5.0999999 | 0.48 | 10.39 | 4.88 | 5.15 | 4.88 | 2949 |
| 1732051620 | 4.62 | 0.38 | 8.96 | 4.4 | 4.76 | 4.4 | 4573 |
| 1731965220 | 4.24 | 0 | 0.00 | 4.42 | 4.46 | 4.24 | 1953 |
| 1731705960 | 4.24 | 0.34 | 8.72 | 4.24 | 4.24 | 4.0199999 | 224 |
| 1731619620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731533220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731446820 | 3.9 | -0.24 | -5.80 | 3.86 | 3.9 | 3.86 | 101 |
| 1731360420 | 4.1399999 | -0.12 | -2.82 | 4.16 | 4.16 | 4.1399999 | 2534 |
| 1731101220 | 4.26 | 0.02 | 0.47 | 4.26 | 4.26 | 4.26 | 300 |
| 1731014760 | 4.24 | 0.08 | 1.92 | 4.34 | 4.34 | 4.24 | 529 |
| 1730928360 | 4.16 | -0.08 | -1.89 | 4.22 | 4.22 | 4.0999999 | 3100 |
| 1730841960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730755560 | 4.24 | -0.1 | -2.30 | 4.24 | 4.24 | 4.24 | 1 |
| 1730496360 | 4.34 | -0.14 | -3.13 | 4.34 | 4.34 | 4.34 | 11 |
| 1730409960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1730323560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1730237160 | 4.48 | 0.1 | 2.28 | 4.48 | 4.48 | 4.48 | 550 |
| 1730150760 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 220 |
| 1729887960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729801560 | 4.4 | -0.06 | -1.35 | 4.5 | 4.5 | 4.4 | 3 |
| 1729715160 | 4.46 | -0.1 | -2.19 | 4.58 | 4.7 | 4.44 | 2656 |
| 1729628760 | 4.5599999 | 0.12 | 2.70 | 4.48 | 4.58 | 4.36 | 11961 |
| 1729542360 | 4.44 | 0.4 | 9.90 | 4.1399999 | 4.44 | 4.08 | 983 |
| 1729283160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1729196760 | 4.04 | -0.1 | -2.42 | 4.04 | 4.04 | 4.04 | 250 |
| 1729110360 | 4.1399999 | 0.12 | 2.99 | 4.1399999 | 4.1399999 | 4.1399999 | 409 |
| 1729023960 | 4.0199999 | -0.4 | -9.05 | 4.3 | 4.3 | 4 | 2757 |
| 1728937620 | 4.42 | 0.52 | 13.33 | 4.04 | 4.42 | 4.04 | 3221 |
| 1728678360 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
