China Gold International Resources Corporation Ltd (PK) (JINFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3905 | 10.1428571429 | 3.85 | 4.37 | 3.85 | 1081 | 4.11154226 | CS |
| 4 | -0.8095 | -16.0297029703 | 5.05 | 5.07 | 3.84 | 1681 | 4.41102465 | CS |
| 12 | -2.1795 | -33.9485981308 | 6.42 | 6.8 | 3.84 | 2582 | 5.50206151 | CS |
| 26 | -1.7095 | -28.731092437 | 5.95 | 7.42 | 3.84 | 8147 | 5.85898637 | CS |
| 52 | -0.5995 | -12.3863636364 | 4.84 | 7.42 | 3.6268 | 5922 | 5.48951992 | CS |
| 156 | 1.2405 | 41.35 | 3 | 7.42 | 2.3 | 8483 | 3.69135969 | CS |
| 260 | 3.2905 | 346.368421053 | 0.95 | 7.42 | 0.336 | 11270 | 2.19287918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 4.2405 | 0.2 | 4.96 | 4.37 | 4.37 | 4.2405 | 2040 |
| 1726694460 | 4.04 | 0.19 | 4.94 | 4.014 | 4.04 | 4.014 | 270 |
| 1726608540 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1726522140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1726262940 | 3.85 | 0.01 | 0.26 | 3.85 | 3.85 | 3.85 | 932 |
| 1726176420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1726090020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1726003620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1725917220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1725658020 | 3.84 | -0.04 | -1.03 | 3.84 | 3.84 | 3.84 | 200 |
| 1725571440 | 3.88 | -0.13 | -3.12 | 3.92 | 3.92 | 3.8758 | 1300 |
| 1725485040 | 4.005 | -0.29 | -6.73 | 4 | 4.005 | 4 | 700 |
| 1725398880 | 4.2939999 | -0.41 | -8.77 | 4.3 | 4.3 | 4.29 | 5300 |
| 1725053340 | 4.707 | -0.34 | -6.79 | 4.79 | 4.79 | 4.707 | 365 |
| 1724966880 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1724880480 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1724794080 | 5.05 | -0.27 | -4.99 | 5.05 | 5.07 | 5.05 | 4025 |
| 1724707680 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1724448480 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1724362080 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1724275680 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1724189280 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1724102880 | 5.315 | 0.21 | 4.01 | 5.2699999 | 5.315 | 5.2699999 | 2100 |
| 1723843200 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1723756800 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1723670400 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1723584000 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1723497600 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1723238400 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 2533 |
| 1723152000 | 5.11 | -0.44 | -7.84 | 5.1346 | 5.1346 | 5.1055 | 1440 |
| 1723066200 | 5.545 | 0 | 0.00 | 5.545 | 5.545 | 5.545 | 0 |
| 1722979800 | 5.545 | 0 | 0.00 | 5.545 | 5.545 | 5.545 | 1 |
| 1722893220 | 5.545 | 0 | 0.00 | 5.545 | 5.545 | 5.545 | 0 |
| 1722634020 | 5.545 | 0 | 0.00 | 5.545 | 5.545 | 5.545 | 0 |
| 1722547620 | 5.545 | 0.09 | 1.61 | 5.545 | 5.545 | 5.545 | 350 |
| 1722461340 | 5.4573 | 0.31 | 5.96 | 5.37 | 5.4573 | 5.37 | 598 |
| 1722374820 | 5.1501 | -0.23 | -4.27 | 5.2 | 5.2 | 5.1475 | 1800 |
| 1722288300 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1722029100 | 5.38 | -0.71 | -11.66 | 5.38 | 5.4404 | 5.38 | 21700 |
| 1721942940 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1721856540 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1721770140 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1721683740 | 6.09 | -0.41 | -6.31 | 6.09 | 6.09 | 6.09 | 2500 |
| 1721424180 | 6.5 | 0 | 0.00 | 6.4 | 6.5 | 6.4 | 258 |
| 1721337960 | 6.5 | -0.3 | -4.41 | 6.5 | 6.5 | 6.5 | 1100 |
| 1721251740 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1721165340 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1721078940 | 6.8 | 0.11 | 1.67 | 6.8 | 6.8 | 6.8 | 11300 |
| 1720819680 | 6.688 | 0 | 0.00 | 6.688 | 6.688 | 6.688 | 0 |
| 1720733280 | 6.688 | -0.11 | -1.65 | 6.688 | 6.688 | 6.688 | 250 |
| 1720646940 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1720560540 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 1200 |
| 1720473840 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1720214640 | 6.75 | 0.33 | 5.14 | 6.75 | 6.75 | 6.75 | 1000 |
| 1720042140 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1719955740 | 6.42 | 0.02 | 0.31 | 6.42 | 6.42 | 6.42 | 1200 |
| 1719869040 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1719609840 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1719523440 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1719437040 | 6.4 | -0.17 | -2.59 | 6.4 | 6.4 | 6.4 | 150 |
| 1719350880 | 6.57 | -0.3 | -4.37 | 6.55 | 6.570021 | 6.55 | 3800 |
| 1719264240 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1719005040 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1718918640 | 6.87 | 0.47 | 7.34 | 6.626 | 6.87 | 6.626 | 2363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
