Dark

CGG
CHINA GOLD INT'L RESOURCES COR
stock TSE

Inactive

Aug 2, 2024

7.54CAD-1.695%(-0.13)12,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.5900	7.7000	7.4900	7.5400	-1.695%	12,100	0.000%
2024-08-01	7.6100	7.7100	7.6100	7.6700	+0.921%	7,200	-1.695%
2024-07-31	7.0900	7.6000	7.0900	7.6000	+5.850%	12,088	-0.789%
2024-07-30	7.2600	7.2600	7.1200	7.1800	-3.882%	6,460	+5.014%
2024-07-29	7.3400	7.5900	7.3400	7.4700	-0.665%	8,072	+0.937%
2024-07-26	7.2700	7.6300	7.2700	7.5200	+5.767%	21,041	+0.266%
2024-07-25	7.5500	7.5500	7.0400	7.1100	-10.790%	29,681	+6.048%
2024-07-24	7.8300	8.1000	7.8300	7.9700	-1.726%	8,777	-5.395%
2024-07-23	8.2500	8.2600	8.1100	8.1100	-3.796%	22,612	-7.028%
2024-07-22	8.2900	8.4700	8.2900	8.4300	+1.689%	16,551	-10.558%
2024-07-19	8.9900	8.9900	8.2600	8.2900	-7.167%	42,700	-9.047%
2024-07-18	8.8500	9.0200	8.8500	8.9300	+0.676%	14,723	-15.566%
2024-07-17	9.2100	9.2500	8.8100	8.8700	-6.533%	34,894	-14.994%
2024-07-16	9.3800	9.5000	9.3700	9.4900	+2.043%	9,321	-20.548%
2024-07-15	9.3200	9.3300	9.2000	9.3000	+2.876%	26,247	-18.925%
2024-07-12	9.0900	9.0900	8.9700	9.0400	-2.270%	13,588	-16.593%
2024-07-11	9.0700	9.2600	9.0700	9.2500	+2.778%	19,900	-18.486%
2024-07-10	9.0900	9.0900	9.0000	9.0000	-2.808%	9,830	-16.222%
2024-07-09	9.2000	9.2800	9.2000	9.2600	+1.758%	8,641	-18.575%
2024-07-08	9.1700	9.1700	9.0100	9.1000	-0.871%	10,687	-17.143%
2024-07-05	8.8500	9.2800	8.8500	9.1800	+3.846%	19,181	-17.865%
2024-07-04	9.0300	9.0300	8.8200	8.8400	-0.450%	2,003	-14.706%
2024-07-03	8.7700	8.9000	8.7700	8.8800	+0.795%	5,956	-15.090%
2024-07-02	8.9800	8.9800	8.7800	8.8100	-1.893%	7,313	-14.415%
2024-06-28	8.6600	8.9800	8.6600	8.9800	+4.176%	7,965	-16.036%
2024-06-27	8.7000	8.7100	8.5800	8.6200	-1.710%	42,133	-12.529%
2024-06-26	8.8800	8.8800	8.7600	8.7700	-2.447%	3,018	-14.025%
2024-06-25	8.9600	9.0200	8.9500	8.9900	+0.898%	16,221	-16.129%
2024-06-24	8.9900	8.9900	8.9100	8.9100	-0.447%	2,994	-15.376%
2024-06-21	9.3800	9.3800	8.9500	8.9500	-5.789%	23,222	-15.754%
2024-06-20	9.0900	9.5000	9.0900	9.5000	+7.710%	45,609	-20.632%
2024-06-19	8.8600	8.9000	8.8000	8.8200	-0.226%	4,500	-14.512%
2024-06-18	8.7200	8.8800	8.7200	8.8400	+1.029%	7,875	-14.706%
2024-06-17	8.8100	8.8100	8.7400	8.7500	-1.018%	8,506	-13.829%
2024-06-14	8.8600	8.8800	8.7600	8.8400	+0.113%	3,500	-14.706%
2024-06-13	8.8800	8.8900	8.8200	8.8300	-1.009%	3,481	-14.609%
2024-06-12	8.8700	8.9800	8.8400	8.9200	+0.905%	4,015	-15.471%
2024-06-11	8.9900	8.9900	8.8400	8.8400	-2.857%	5,740	-14.706%
2024-06-10	8.9600	9.1300	8.8800	9.1000	+2.477%	21,850	-17.143%
2024-06-07	8.9100	9.2000	8.8800	8.8800	-2.310%	11,625	-15.090%
2024-06-06	8.9200	9.0900	8.9000	9.0900	+2.020%	7,755	-17.052%
2024-06-05	8.9600	9.0300	8.8700	8.9100	-0.224%	3,720	-15.376%
2024-06-04	8.9000	8.9300	8.9000	8.9300	-1.652%	1,310	-15.566%
2024-06-03	9.1900	9.1900	9.0400	9.0800	-1.412%	2,994	-16.960%
2024-05-31	9.4500	9.4500	9.2100	9.2100	-2.643%	2,447	-18.132%
2024-05-30	9.5000	9.5200	9.4500	9.4600	-2.575%	10,000	-20.296%
2024-05-29	9.6000	9.7600	9.6000	9.7100	+0.936%	32,244	-22.348%
2024-05-28	9.6000	9.6600	9.5900	9.6200	+4.225%	39,664	-21.622%
2024-05-27	9.2300	9.4100	9.1300	9.2300	+0.545%	23,583	-18.310%
2024-05-24	8.9500	9.1900	8.9200	9.1800	+2.570%	18,700	-17.865%
2024-05-23	9.0100	9.0100	8.9500	8.9500	-1.105%	2,500	-15.754%
2024-05-22	9.4100	9.4100	9.0100	9.0500	-4.131%	12,055	-16.685%
2024-05-21	9.2500	9.5700	9.2500	9.4400	+2.720%	44,402	-20.127%
2024-05-17	9.2500	9.2500	9.1700	9.1900	-0.217%	9,000	-17.954%
2024-05-16	9.1000	9.2100	9.0800	9.2100	+2.676%	11,868	-18.132%
2024-05-15	8.8100	8.9900	8.8100	8.9700	+1.701%	6,106	-15.942%
2024-05-14	8.8100	8.8200	8.8100	8.8200	0.000%	1,850	-14.512%
2024-05-13	8.8100	8.8700	8.7900	8.8200	-0.899%	13,109	-14.512%
2024-05-10	8.8000	8.9900	8.8000	8.9000	+1.367%	18,936	-15.281%
2024-05-09	8.7000	8.8000	8.7000	8.7800	+0.920%	23,000	-14.123%
2024-05-08	8.5600	8.7000	8.5600	8.7000	+1.163%	11,700	-13.333%
2024-05-07	8.5400	8.6000	8.5200	8.6000	+3.614%	22,100	-12.326%
2024-05-06	8.0800	8.3300	8.0800	8.3000	+3.491%	24,022	-9.157%
2024-05-02	8.0000	8.0200	7.9800	8.0200	+0.125%	1,803	-5.985%
2024-05-01	7.8600	8.0100	7.8600	8.0100	+1.650%	4,040	-5.868%
2024-04-30	8.0900	8.0900	7.8800	7.8800	-3.902%	16,178	-4.315%
2024-04-29	8.2900	8.2900	8.1500	8.2000	-2.497%	19,324	-8.049%
2024-04-26	8.1300	8.4600	8.1300	8.4100	+4.863%	12,258	-10.345%
2024-04-24	8.0400	8.0800	8.0200	8.0200	-0.743%	5,281	-5.985%
2024-04-23	8.3000	8.3000	8.0400	8.0800	-2.651%	21,271	-6.683%
2024-04-22	8.4800	8.4800	8.3000	8.3000	-2.238%	7,802	-9.157%
2024-04-19	8.3500	8.5400	8.3500	8.4900	+1.677%	2,511	-11.190%
2024-04-18	8.4000	8.4100	8.3500	8.3500	-1.765%	10,700	-9.701%
2024-04-16	8.5000	8.5000	8.3900	8.5000	-0.585%	5,230	-11.294%
2024-04-15	8.4400	8.6900	8.4400	8.5500	-0.466%	8,017	-11.813%
2024-04-12	8.8600	8.9800	8.5600	8.5900	+0.468%	19,630	-12.224%
2024-04-11	8.6200	8.6300	8.4200	8.5500	-2.174%	24,063	-11.813%
2024-04-10	8.5500	8.7600	8.5500	8.7400	-0.682%	16,629	-13.730%
2024-04-09	8.9300	8.9300	8.7500	8.8000	-1.566%	4,833	-14.318%
2024-04-08	8.9100	8.9500	8.8600	8.9400	+2.405%	6,460	-15.660%
2024-04-05	8.8800	8.8900	8.5800	8.7300	-3.000%	20,903	-13.631%
2024-04-04	8.9200	9.0700	8.9200	9.0000	-0.662%	24,699	-16.222%
2024-04-03	8.6900	9.1200	8.6900	9.0600	+6.840%	27,209	-16.777%
2024-04-02	8.5200	8.5200	8.4100	8.4800	-1.965%	8,231	-11.085%
2024-04-01	8.6700	8.7000	8.6200	8.6500	+0.116%	6,934	-12.832%
2024-03-28	8.5200	8.6500	8.5200	8.6400	+1.408%	9,087	-12.731%
2024-03-27	8.3600	8.5300	8.3500	8.5200	+1.549%	7,152	-11.502%
2024-03-26	8.4800	8.5100	8.3800	8.3900	-1.061%	7,220	-10.131%
2024-03-25	8.3100	8.5200	8.3100	8.4800	+2.046%	30,309	-11.085%
2024-03-22	8.3200	8.3600	8.3100	8.3100	-0.120%	5,902	-9.266%
2024-03-21	8.3100	8.4000	8.2400	8.3200	+1.217%	13,902	-9.375%
2024-03-20	8.0700	8.2400	8.0700	8.2200	+2.112%	8,680	-8.273%
2024-03-19	8.0600	8.0600	8.0400	8.0500	-0.862%	7,950	-6.335%
2024-03-15	7.9000	8.1400	7.9000	8.1200	+4.639%	39,212	-7.143%
2024-03-14	7.4400	7.7900	7.4400	7.7600	+4.441%	7,976	-2.835%
2024-03-13	7.1600	7.7300	7.1600	7.4300	+5.241%	25,066	+1.480%
2024-03-12	7.2800	7.2800	7.0100	7.0600	-6.366%	46,853	+6.799%
2024-03-11	7.3400	7.6400	7.3400	7.5400	+6.799%	26,880	0.000%
2024-03-07	7.0100	7.2000	7.0000	7.0600	+1.001%	50,916	+6.799%
2024-03-06	7.0000	7.0000	6.9800	6.9900	+1.895%	13,001	+7.868%
2024-03-04	6.7400	6.8900	6.7400	6.8600	+2.541%	9,960	+9.913%
2024-03-01	6.5000	6.7000	6.5000	6.6900	+4.044%	26,551	+12.706%
2024-02-29	6.3400	6.4300	6.3400	6.4300	+2.226%	2,800	+17.263%
2024-02-28	6.2800	6.2900	6.2800	6.2900	-1.256%	2,018	+19.873%
2024-02-27	6.4500	6.4500	6.3700	6.3700	-0.624%	570	+18.367%
2024-02-26	6.4500	6.4500	6.3400	6.4100	-1.687%	16,307	+17.629%
2024-02-23	6.3500	6.5200	6.3500	6.5200	+3.165%	14,497	+15.644%
2024-02-22	6.2200	6.3400	6.2200	6.3200	+3.607%	11,601	+19.304%
2024-02-21	6.1900	6.1900	6.0300	6.1000	+0.993%	9,000	+23.607%
2024-02-20	5.7000	6.0600	5.7000	6.0400	+7.092%	36,299	+24.834%
2024-02-16	5.4900	5.6600	5.4900	5.6400	+3.297%	4,390	+33.688%
2024-02-15	5.3700	5.4600	5.3700	5.4600	+1.111%	2,401	+38.095%
2024-02-14	5.3500	5.4000	5.3500	5.4000	+1.313%	500	+39.630%
2024-02-13	5.3000	5.3400	5.2300	5.3300	-0.745%	9,094	+41.463%
2024-02-12	5.3400	5.3900	5.3400	5.3700	+0.374%	6,127	+40.410%
2024-02-09	5.4400	5.4500	5.3500	5.3500	-2.015%	5,617	+40.935%
2024-02-08	5.4500	5.4900	5.4500	5.4600	+0.183%	2,100	+38.095%
2024-02-07	5.4500	5.4700	5.4500	5.4500	-1.802%	2,236	+38.349%
2024-02-06	5.4100	5.6200	5.4100	5.5500	+3.160%	5,697	+35.856%
2024-02-05	5.4800	5.4800	5.2600	5.3800	-3.063%	7,300	+40.149%
2024-02-02	5.5500	5.5500	5.5500	5.5500	-1.770%	404	+35.856%
2024-02-01	5.5600	5.6500	5.5400	5.6500	+1.073%	2,300	+33.451%
2024-01-31	5.6500	5.7000	5.5900	5.5900	-4.117%	1,823	+34.884%
2024-01-30	5.6800	5.8300	5.6800	5.8300	+1.391%	322	+29.331%
2024-01-29	5.7200	5.7500	5.7100	5.7500	0.000%	1,201	+31.130%
2024-01-26	5.7800	5.7800	5.7500	5.7500	-3.361%	500	+31.130%
2024-01-25	5.7400	5.9500	5.7400	5.9500	+5.310%	13,855	+26.723%
2024-01-24	5.5900	5.6500	5.5900	5.6500	+2.727%	4,100	+33.451%
2024-01-23	5.4400	5.5200	5.4400	5.5000	+1.289%	1,487	+37.091%
2024-01-22	5.5600	5.5700	5.4200	5.4300	-3.036%	14,089	+38.858%
2024-01-19	5.6400	5.6400	5.5600	5.6000	-1.926%	6,304	+34.643%
2024-01-18	5.8600	5.8600	5.6900	5.7100	+1.964%	800	+32.049%
2024-01-17	5.7600	5.7600	5.5700	5.6000	-4.762%	5,002	+34.643%
2024-01-16	5.9400	5.9400	5.8800	5.8800	-2.000%	1,524	+28.231%
2024-01-15	5.9900	6.0300	5.9500	6.0000	+2.215%	7,001	+25.667%
2024-01-12	5.7100	5.8800	5.7100	5.8700	+4.448%	4,500	+28.450%
2024-01-11	5.6800	5.6800	5.6200	5.6200	-0.882%	2,701	+34.164%
2024-01-10	5.5600	5.7500	5.5600	5.6700	-2.410%	718	+32.981%
2024-01-09	5.8100	5.8200	5.7800	5.8100	-0.514%	5,400	+29.776%
2024-01-08	5.7500	5.8400	5.7500	5.8400	+0.516%	2,075	+29.110%
2024-01-05	5.5300	5.8800	5.5300	5.8100	+2.469%	3,574	+29.776%
2024-01-04	5.7500	5.7500	5.6700	5.6700	-2.410%	5,153	+32.981%
2024-01-02	5.6500	5.9100	5.6500	5.8100	+4.122%	8,409	+29.776%
2023-12-29	5.5500	5.5800	5.5000	5.5800	0.000%	2,080	+35.125%
2023-12-28	5.6900	5.6900	5.5800	5.5800	-1.933%	2,042	+35.125%
2023-12-27	5.4700	5.7400	5.4700	5.6900	+1.789%	4,403	+32.513%
2023-12-22	5.6200	5.7100	5.5700	5.5900	-0.179%	13,497	+34.884%
2023-12-21	5.4400	5.6500	5.4400	5.6000	+3.896%	33,200	+34.643%
2023-12-20	5.3500	5.5900	5.3300	5.3900	+1.698%	29,450	+39.889%
2023-12-19	5.3500	5.3500	5.2900	5.3000	-0.749%	2,800	+42.264%
2023-12-18	5.6200	5.6200	5.3300	5.3400	-0.187%	2,505	+41.199%
2023-12-15	5.3100	5.3700	5.3100	5.3500	+0.375%	3,300	+40.935%
2023-12-14	5.5000	5.5000	5.2600	5.3300	-1.661%	8,376	+41.463%
2023-12-13	5.3200	5.4200	5.2100	5.4200	-0.184%	15,196	+39.114%
2023-12-12	5.3300	5.5300	5.3300	5.4300	+0.929%	3,365	+38.858%
2023-12-08	5.5500	5.5500	5.3800	5.3800	-4.779%	11,609	+40.149%
2023-12-07	5.6800	5.7000	5.6500	5.6500	+0.534%	6,372	+33.451%
2023-12-06	5.5900	5.6300	5.5900	5.6200	+1.627%	2,140	+34.164%
2023-12-05	5.6900	5.6900	5.5300	5.5300	-3.659%	4,620	+36.347%
2023-12-04	5.8700	5.8700	5.7100	5.7400	+2.317%	7,921	+31.359%
2023-12-01	5.5300	5.6100	5.5100	5.6100	+1.815%	3,608	+34.403%
2023-11-30	5.5300	5.5400	5.4100	5.5100	-1.607%	8,300	+36.842%
2023-11-29	5.5800	5.6400	5.5400	5.6000	+0.358%	40,050	+34.643%
2023-11-28	5.6000	5.6300	5.4100	5.5800	+2.385%	14,452	+35.125%
2023-11-27	5.5500	5.5500	5.1300	5.4500	+0.368%	2,408	+38.349%
2023-11-24	5.4800	5.4800	5.3800	5.4300	-1.273%	4,900	+38.858%
2023-11-23	5.5300	5.5300	5.5000	5.5000	-1.434%	1,200	+37.091%
2023-11-22	5.6300	5.7300	5.5800	5.5800	+0.722%	6,911	+35.125%
2023-11-21	5.5200	5.5700	5.5100	5.5400	0.000%	9,715	+36.101%
2023-11-20	5.4800	5.5400	5.3800	5.5400	+3.745%	4,191	+36.101%
2023-11-17	5.3300	5.3400	5.3000	5.3400	-0.373%	2,949	+41.199%
2023-11-16	5.3700	5.4000	5.3500	5.3600	-0.186%	9,000	+40.672%
2023-11-15	5.3300	5.4000	5.3000	5.3700	+1.705%	16,200	+40.410%
2023-11-14	5.4500	5.4500	5.2300	5.2800	-2.941%	9,404	+42.803%
2023-11-13	5.4300	5.4400	5.4100	5.4400	0.000%	807	+38.603%
2023-11-10	5.5400	5.5400	5.4300	5.4400	+2.256%	18,111	+38.603%
2023-11-09	5.2600	5.3600	5.2600	5.3200	+4.110%	3,516	+41.729%
2023-11-08	5.0200	5.1300	5.0100	5.1100	-2.107%	4,873	+47.554%
2023-11-07	5.2900	5.2900	5.2200	5.2200	-1.695%	2,300	+44.444%
2023-11-06	5.4300	5.4300	5.2700	5.3100	-2.030%	3,791	+41.996%
2023-11-03	5.4000	5.4700	5.3500	5.4200	+0.931%	20,539	+39.114%
2023-11-02	5.4500	5.5200	5.3700	5.3700	-4.278%	8,938	+40.410%
2023-11-01	5.3100	5.6800	5.3100	5.6100	-4.915%	8,535	+34.403%
2023-10-31	5.9500	5.9800	5.9000	5.9000	-1.338%	3,400	+27.797%
2023-10-30	5.9700	5.9800	5.9600	5.9800	-0.499%	407	+26.087%
2023-10-27	6.0200	6.1100	6.0100	6.0100	-0.661%	30,902	+25.458%
2023-10-26	6.0800	6.1000	6.0500	6.0500	+2.024%	28,883	+24.628%
2023-10-25	5.9100	6.0000	5.9100	5.9300	+1.541%	26,205	+27.150%
2023-10-24	5.8500	5.8500	5.7700	5.8400	+1.389%	1,641	+29.110%
2023-10-23	5.6200	5.8200	5.6200	5.7600	+2.491%	5,581	+30.903%
2023-10-20	5.6400	5.6600	5.6200	5.6200	-0.178%	23,342	+34.164%
2023-10-19	5.7700	5.7700	5.6100	5.6300	-5.378%	20,954	+33.925%
2023-10-18	6.1600	6.1600	5.9400	5.9500	-3.015%	17,443	+26.723%
2023-10-17	6.1300	6.1400	6.0800	6.1350	+0.082%	4,765	+22.901%
2023-10-16	6.1700	6.1700	6.0700	6.1300	-0.809%	5,347	+23.002%
2023-10-13	6.1500	6.2400	6.1200	6.1800	+2.488%	39,351	+22.006%
2023-10-12	6.0800	6.1000	6.0300	6.0300	-1.309%	27,410	+25.041%
2023-10-11	6.0900	6.1300	6.0900	6.1100	+0.164%	3,727	+23.404%
2023-10-10	5.8800	6.1100	5.8800	6.1000	+4.274%	8,670	+23.607%
2023-10-06	5.8100	5.8700	5.8100	5.8500	+3.723%	3,623	+28.889%
2023-10-05	5.6200	5.6500	5.6200	5.6400	0.000%	3,100	+33.688%
2023-10-04	5.6500	5.6500	5.6000	5.6400	-0.529%	2,887	+33.688%
2023-10-03	5.6600	5.6800	5.6000	5.6700	-1.047%	9,896	+32.981%
2023-10-02	5.7800	5.8100	5.7000	5.7300	-0.865%	28,156	+31.588%
2023-09-29	5.7800	5.8200	5.7500	5.7800	-0.858%	4,300	+30.450%
2023-09-28	5.9200	5.9200	5.7600	5.8300	-1.019%	6,570	+29.331%
2023-09-27	5.9800	5.9900	5.8900	5.8900	-2.645%	16,475	+28.014%
2023-09-26	6.1100	6.1100	6.0200	6.0500	-2.104%	1,783	+24.628%
2023-09-25	6.1900	6.2000	6.1800	6.1800	-1.120%	4,132	+22.006%
2023-09-22	6.2600	6.2600	6.1800	6.2500	+1.133%	6,083	+20.640%
2023-09-21	6.5000	6.5600	5.8200	6.1800	-5.793%	37,604	+22.006%
2023-09-20	6.5800	6.6300	6.4500	6.5600	+0.768%	8,158	+14.939%
2023-09-19	6.3600	6.5200	6.3600	6.5100	+3.498%	11,137	+15.822%
2023-09-18	6.2100	6.3300	6.2000	6.2900	-0.945%	26,752	+19.873%
2023-09-15	6.4000	6.4000	6.3200	6.3500	+0.954%	9,862	+18.740%
2023-09-14	6.0000	6.3100	6.0000	6.2900	+8.824%	41,766	+19.873%
2023-09-13	5.7700	5.8100	5.7700	5.7800	0.000%	1,053	+30.450%
2023-09-12	5.8700	5.8700	5.3300	5.7800	-2.694%	5,430	+30.450%
2023-09-11	5.7700	5.9600	5.7700	5.9400	+4.947%	12,467	+26.936%
2023-09-08	5.6800	5.7000	5.6500	5.6600	+0.891%	3,042	+33.216%
2023-09-07	5.7300	5.7300	5.6100	5.6100	-4.754%	6,855	+34.403%
2023-09-06	5.8500	5.9200	5.8500	5.8900	+0.684%	8,754	+28.014%
2023-09-05	5.6400	5.8800	5.6400	5.8500	+2.993%	16,848	+28.889%
2023-09-01	5.7100	5.7100	5.6600	5.6800	+0.531%	5,685	+32.746%
2023-08-31	5.7000	5.7000	5.6300	5.6500	-1.568%	1,048	+33.451%
2023-08-30	5.6400	5.8200	5.6400	5.7400	+1.954%	13,200	+31.359%
2023-08-29	5.2900	5.6500	5.2900	5.6300	+6.427%	15,456	+33.925%
2023-08-28	5.3300	5.3300	5.2800	5.2900	-0.936%	8,568	+42.533%
2023-08-25	5.3500	5.4500	5.3000	5.3400	-0.187%	4,091	+41.199%
2023-08-24	5.1500	5.3500	5.1500	5.3500	+6.574%	30,065	+40.935%
2023-08-23	5.0000	5.0200	4.9400	5.0200	+2.869%	33,423	+50.199%
2023-08-22	4.7200	4.9000	4.7200	4.8800	+2.521%	70,531	+54.508%
2023-08-21	4.7000	4.7600	4.6950	4.7600	+1.277%	10,449	+58.403%
2023-08-18	4.6500	4.7400	4.6500	4.7000	-1.053%	10,232	+60.426%
2023-08-17	4.7400	4.9300	4.7400	4.7500	+0.423%	25,983	+58.737%
2023-08-16	4.7300	4.8100	4.6800	4.7300	-0.839%	38,352	+59.408%
2023-08-15	4.9000	4.9000	4.7600	4.7700	-3.049%	21,243	+58.071%
2023-08-14	5.0200	5.0200	4.9200	4.9200	-3.150%	92,653	+53.252%
2023-08-11	5.1100	5.1200	5.0800	5.0800	-1.167%	15,840	+48.425%
2023-08-10	5.1000	5.1400	5.1000	5.1400	+2.800%	3,782	+46.693%
2023-08-09	5.1000	5.1600	5.0000	5.0000	-1.961%	19,941	+50.800%
2023-08-08	5.0700	5.1300	5.0600	5.1000	+0.394%	14,830	+47.843%
2023-08-04	5.0800	5.1900	5.0500	5.0800	+1.397%	13,652	+48.425%
2023-08-03	5.0800	5.0800	5.0000	5.0100	-0.792%	4,000	+50.499%
2023-08-02	5.1900	5.2100	5.0500	5.0500	-3.257%	13,625	+49.307%
2023-08-01	5.2300	5.2300	5.2200	5.2200	-1.323%	836	+44.444%
2023-07-31	5.2500	5.3000	5.2500	5.2900	+0.570%	5,175	+42.533%
2023-07-28	5.2600	5.2800	5.2400	5.2600	+0.190%	11,560	+43.346%
2023-07-27	5.4800	5.4800	5.2200	5.2500	-4.372%	28,688	+43.619%
2023-07-26	5.3400	5.6100	5.3400	5.4900	+3.977%	46,459	+37.341%
2023-07-25	5.1900	5.3200	5.1900	5.2800	+1.734%	27,411	+42.803%
2023-07-24	5.2800	5.2800	5.1900	5.1900	-1.331%	9,952	+45.279%
2023-07-21	5.2200	5.2600	5.2200	5.2600	+0.382%	8,673	+43.346%
2023-07-20	5.2400	5.2600	5.2400	5.2400	-0.380%	1,890	+43.893%
2023-07-19	5.3400	5.3400	5.1800	5.2600	-1.866%	17,408	+43.346%
2023-07-18	5.3700	5.4300	5.3400	5.3600	-0.924%	13,724	+40.672%
2023-07-17	5.4100	5.4200	5.3700	5.4100	-0.551%	14,344	+39.372%
2023-07-14	5.3100	5.4600	5.3100	5.4400	+1.493%	7,536	+38.603%
2023-07-13	5.2900	5.4000	5.2900	5.3600	+3.276%	16,779	+40.672%
2023-07-12	5.1100	5.2300	5.1000	5.1900	+1.965%	25,578	+45.279%
2023-07-11	4.9800	5.1300	4.9800	5.0900	+3.666%	18,035	+48.134%
2023-07-10	4.8600	4.9800	4.8600	4.9100	+2.079%	6,326	+53.564%
2023-07-07	4.8900	4.8900	4.7400	4.8100	-3.607%	53,718	+56.757%
2023-07-06	5.0600	5.0600	4.9800	4.9900	-2.918%	6,906	+51.102%
2023-07-05	5.3200	5.3200	5.0900	5.1400	-2.095%	9,684	+46.693%
2023-07-04	5.8700	5.8700	5.2000	5.2500	+4.790%	7,605	+43.619%
2023-06-30	5.0300	5.1400	5.0100	5.0100	-0.398%	1,328	+50.499%
2023-06-29	5.0800	5.0800	5.0100	5.0300	-1.949%	5,659	+49.901%
2023-06-28	5.0600	5.1500	5.0600	5.1300	+0.786%	3,338	+46.979%
2023-06-27	5.0400	5.1400	5.0400	5.0900	+2.209%	9,204	+48.134%
2023-06-26	5.0500	5.0500	4.9800	4.9800	-1.386%	2,366	+51.406%
2023-06-23	5.0300	5.1000	5.0300	5.0500	+0.398%	3,805	+49.307%
2023-06-22	5.0600	5.0800	5.0200	5.0300	-1.566%	10,009	+49.901%
2023-06-21	5.0200	5.1400	5.0200	5.1100	-1.541%	25,169	+47.554%
2023-06-20	5.5800	5.5800	5.1900	5.1900	-8.142%	22,016	+45.279%
2023-06-19	5.6100	5.6500	5.6100	5.6500	-0.528%	417	+33.451%
2023-06-16	5.6200	5.7600	5.6200	5.6800	+1.792%	7,338	+32.746%
2023-06-15	5.5500	5.6000	5.5300	5.5800	-0.357%	11,380	+35.125%
2023-06-14	5.5500	5.6300	5.5500	5.6000	+2.377%	8,629	+34.643%
2023-06-13	5.5700	5.5700	5.4200	5.4700	-0.182%	22,746	+37.843%
2023-06-12	5.5500	5.5500	5.4800	5.4800	-1.439%	1,387	+37.591%
2023-06-09	5.5600	5.5800	5.5500	5.5600	-0.714%	2,397	+35.612%
2023-06-08	5.5500	5.6300	5.5200	5.6000	+2.377%	7,158	+34.643%
2023-06-07	5.6800	5.7000	5.4600	5.4700	-4.371%	39,370	+37.843%
2023-06-06	5.5600	5.7400	5.5600	5.7200	+3.063%	27,160	+31.818%
2023-06-05	5.6700	5.6700	5.5400	5.5500	-2.972%	9,808	+35.856%
2023-06-02	5.8000	5.8000	5.7100	5.7200	+1.961%	70,224	+31.818%
2023-06-01	5.5200	5.6500	5.5200	5.6100	+3.315%	19,536	+34.403%
2023-05-31	5.4000	5.4800	5.4000	5.4300	+1.685%	28,920	+38.858%
2023-05-30	5.4000	5.4000	5.3000	5.3400	-3.261%	22,913	+41.199%
2023-05-29	5.4200	5.5500	5.4100	5.5200	+0.546%	5,750	+36.594%
2023-05-26	5.4800	5.5300	5.4600	5.4900	+0.919%	63,484	+37.341%
2023-05-25	5.5900	5.5900	5.4400	5.4400	-2.857%	17,859	+38.603%
2023-05-24	5.7500	5.7500	5.5900	5.6000	-3.448%	13,302	+34.643%
2023-05-23	5.8900	5.8900	5.6700	5.8000	-3.333%	77,535	+30.000%
2023-05-19	5.9100	6.0200	5.8600	6.0000	+1.868%	42,076	+25.667%
2023-05-18	6.0200	6.0200	5.8400	5.8900	-1.669%	42,455	+28.014%
2023-05-17	6.3900	6.3900	5.8900	5.9900	-1.155%	80,495	+25.876%
2023-05-16	6.4000	6.4000	5.8700	6.0600	-2.885%	83,941	+24.422%
2023-05-15	6.1400	6.3300	6.1100	6.2400	+1.794%	77,926	+20.833%
2023-05-12	6.4700	6.4700	6.0400	6.1300	-5.108%	171,638	+23.002%
2023-05-11	6.8800	6.8800	6.4600	6.4600	-7.714%	62,406	+16.718%
2023-05-10	6.9800	7.0800	6.9100	7.0000	+0.143%	86,319	+7.714%
2023-05-09	6.9900	7.0150	6.8200	6.9900	-1.688%	49,440	+7.868%
2023-05-08	7.4800	7.4800	7.0900	7.1100	-6.570%	91,745	+6.048%
2023-05-05	7.5300	7.6500	7.4700	7.6100	-0.262%	89,075	-0.920%
2023-05-04	7.2600	7.6300	7.2600	7.6300	+6.863%	99,459	-1.180%
2023-05-03	7.1300	7.1400	6.9700	7.1400	0.000%	69,693	+5.602%
2023-05-02	7.0500	7.1500	6.5500	7.1400	+3.030%	88,652	+5.602%
2023-05-01	7.1600	7.1700	6.7950	6.9300	+1.613%	72,425	+8.802%
2023-04-28	6.8500	6.9000	6.8000	6.8200	-0.438%	28,902	+10.557%
2023-04-27	6.6200	6.9100	6.6200	6.8500	+3.008%	123,162	+10.073%
2023-04-26	6.6400	6.7000	6.6100	6.6500	+0.758%	55,705	+13.383%
2023-04-25	6.4200	6.6200	6.4200	6.6000	-0.302%	56,586	+14.242%
2023-04-24	6.5200	6.6500	6.5200	6.6200	-2.504%	80,336	+13.897%
2023-04-21	7.0600	7.0600	6.6800	6.7900	-4.902%	104,380	+11.046%
2023-04-20	7.1500	7.2200	7.1200	7.1400	-0.279%	49,694	+5.602%
2023-04-19	7.2000	7.2000	7.1200	7.1600	-3.112%	150,271	+5.307%
2023-04-18	7.2000	7.4600	7.2000	7.3900	+1.511%	173,871	+2.030%
2023-04-17	7.2200	7.5500	7.0000	7.2800	-0.274%	102,882	+3.571%
2023-04-14	7.3700	7.5500	7.2800	7.3000	+1.671%	121,557	+3.288%
2023-04-13	6.9200	7.2700	6.9200	7.1800	+5.124%	97,788	+5.014%
2023-04-12	6.5200	6.8800	6.5200	6.8300	+2.707%	19,752	+10.395%
2023-04-11	6.2100	6.6500	6.2100	6.6500	+9.917%	50,999	+13.383%
2023-04-10	5.6500	6.1200	5.6500	6.0500	+8.036%	101,848	+24.628%
2023-04-06	5.3200	5.7500	5.3200	5.6000	+10.020%	50,844	+34.643%
2023-04-05	5.1100	5.1200	5.0900	5.0900	-0.586%	9,300	+48.134%
2023-04-04	5.1200	5.1300	5.0900	5.1200	+3.018%	12,009	+47.266%
2023-04-03	4.9200	4.9900	4.9200	4.9700	+1.429%	8,108	+51.710%
2023-03-31	4.8700	5.0000	4.8700	4.9000	+1.871%	37,073	+53.878%
2023-03-30	4.7300	4.8500	4.7300	4.8100	+1.477%	1,200	+56.757%
2023-03-29	4.7100	4.7900	4.7100	4.7400	+1.066%	11,125	+59.072%
2023-03-28	4.6500	4.7000	4.6500	4.6900	+1.296%	6,161	+60.768%
2023-03-27	4.9600	4.9600	4.6200	4.6300	-8.679%	7,388	+62.851%
2023-03-24	5.1200	5.1200	5.0700	5.0700	-1.170%	609	+48.718%
2023-03-23	4.9900	5.1300	4.8400	5.1300	+5.556%	26,776	+46.979%
2023-03-22	4.8400	4.8600	4.8400	4.8600	+1.461%	700	+55.144%
2023-03-21	4.8700	4.8700	4.7400	4.7900	-0.416%	13,100	+57.411%
2023-03-20	4.6800	4.8100	4.6800	4.8100	+4.113%	25,265	+56.757%
2023-03-17	4.5800	4.6300	4.5600	4.6200	+0.435%	7,800	+63.203%
2023-03-16	4.6000	4.6300	4.5600	4.6000	-1.288%	6,507	+63.913%
2023-03-15	4.6500	4.6700	4.6400	4.6600	+0.215%	2,301	+61.803%
2023-03-14	4.6000	4.6800	4.6000	4.6500	+1.974%	1,308	+62.151%
2023-03-13	4.4400	4.5700	4.4400	4.5600	+4.587%	1,202	+65.351%
2023-03-10	4.3800	4.4000	4.3500	4.3600	-0.457%	4,501	+72.936%
2023-03-09	4.4200	4.4200	4.3700	4.3800	-1.573%	2,448	+72.146%
2023-03-08	4.5300	4.5300	4.4400	4.4500	-4.301%	604	+69.438%
2023-03-06	4.5700	4.6700	4.3000	4.6500	-1.483%	13,577	+62.151%
2023-03-03	4.6800	4.7300	4.6800	4.7200	+0.640%	1,411	+59.746%
2023-03-02	4.6700	4.6900	4.6400	4.6900	+0.860%	3,410	+60.768%
2023-03-01	4.5100	4.7100	4.5100	4.6500	+4.027%	4,732	+62.151%
2023-02-28	4.4900	4.4900	4.4700	4.4700	0.000%	2,700	+68.680%
2023-02-27	4.4700	4.4850	4.4100	4.4700	0.000%	11,600	+68.680%
2023-02-24	4.5000	4.5000	4.4100	4.4700	-2.402%	9,500	+68.680%
2023-02-23	4.6000	4.6000	4.5600	4.5800	-1.717%	1,525	+64.629%
2023-02-22	4.6700	4.6700	4.6600	4.6600	-0.851%	213	+61.803%
2023-02-21	4.6900	4.7400	4.5500	4.7000	+2.174%	11,482	+60.426%
2023-02-17	4.4700	4.6000	4.4700	4.6000	+2.679%	4,405	+63.913%
2023-02-16	4.4800	4.4900	4.4700	4.4800	0.000%	34,149	+68.304%
2023-02-15	4.3600	4.4800	4.3600	4.4800	-1.538%	6,500	+68.304%
2023-02-14	4.4400	4.5500	4.4400	4.5500	+2.247%	5,700	+65.714%
2023-02-13	4.5400	4.5400	4.2800	4.4500	-1.549%	64,527	+69.438%
2023-02-10	4.5600	4.5600	4.4800	4.5200	-1.952%	2,300	+66.814%
2023-02-09	4.6100	4.6300	4.6100	4.6100	+1.096%	7,900	+63.557%
2023-02-08	4.6400	4.6400	4.5300	4.5600	-2.355%	21,040	+65.351%
2023-02-07	4.6000	4.6800	4.6000	4.6700	+1.743%	4,100	+61.456%
2023-02-06	4.5700	4.6300	4.5700	4.5900	+0.879%	4,610	+64.270%
2023-02-03	4.9000	4.9000	4.5300	4.5500	-8.081%	33,750	+65.714%
2023-02-02	5.0700	5.0700	4.9200	4.9500	0.000%	25,306	+52.323%
2023-02-01	4.8000	5.0400	4.8000	4.9500	+3.556%	6,814	+52.323%

.dark-mode .SK6xdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SK6xdV{ color: #333333; background-color: white; border: 2px solid #333333; }CGGCHINA GOLD INT'L RESOURCES CORstock TSE

CGG
CHINA GOLD INT'L RESOURCES COR
stock TSE