Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teranga Gold Corp CD (TSX: TGZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.270 3.390 3.250 3.380 143,226 +0.10(+3.05%)
Jan 30, 2018 3.260 3.300 3.230 3.280 213,628 +0.02(+0.61%)
Jan 29, 2018 3.250 3.390 3.120 3.260 321,066 -0.23(-6.59%)
Jan 26, 2018 3.500 3.550 3.450 3.490 247,109 -0.01(-0.29%)
Jan 25, 2018 3.650 3.680 3.450 3.500 303,307 -0.15(-4.11%)
Jan 24, 2018 3.550 3.680 3.550 3.650 287,020 +0.12(+3.40%)
Jan 23, 2018 3.450 3.550 3.440 3.530 274,603 +0.04(+1.15%)
Jan 22, 2018 3.350 3.520 3.350 3.490 204,690 -0.06(-1.69%)
Jan 19, 2018 3.570 3.590 3.550 3.550 147,821 +0.02(+0.57%)
Jan 18, 2018 3.500 3.560 3.500 3.530 216,909 +0.05(+1.44%)
Jan 17, 2018 3.460 3.570 3.450 3.480 305,733 +0.02(+0.58%)
Jan 16, 2018 3.420 3.480 3.360 3.460 430,282 -0.02(-0.57%)
Jan 15, 2018 3.460 3.550 3.360 3.480 233,712 +0.05(+1.46%)
Jan 12, 2018 3.200 3.450 3.200 3.430 473,635 +0.25(+7.86%)
Jan 11, 2018 3.060 3.200 3.060 3.180 268,993 +0.25(+8.53%)
Jan 10, 2018 2.940 2.970 2.900 2.930 129,481 +0.05(+1.74%)
Jan 09, 2018 2.900 2.950 2.850 2.880 142,909 -0.05(-1.71%)
Jan 08, 2018 2.960 3.010 2.910 2.930 103,568 -0.05(-1.68%)
Jan 05, 2018 3.010 3.020 2.960 2.980 84,696 -0.03(-1.00%)
Jan 04, 2018 2.940 3.030 2.940 3.010 98,519 +0.07(+2.38%)
Jan 03, 2018 3.050 3.050 2.900 2.940 185,463 -0.11(-3.61%)
Jan 02, 2018 3.090 3.100 3.000 3.050 196,701 +0.06(+2.01%)
Dec 29, 2017 2.990 2.990 2.990 0 -0.01(-0.33%)
Dec 28, 2017 3.010 3.010 2.950 3.000 97,064 -0.01(-0.33%)
Dec 27, 2017 2.930 3.050 2.930 3.010 137,808 +0.06(+2.03%)
Dec 22, 2017 2.950 2.990 2.930 2.950 125,897 -0.03(-1.01%)
Dec 21, 2017 2.990 3.000 2.920 2.980 68,300 -0.02(-0.67%)
Dec 20, 2017 2.960 3.060 2.960 3.000 119,541 +0.01(+0.33%)
Dec 19, 2017 2.960 3.000 2.950 2.990 258,932 +0.07(+2.40%)
Dec 18, 2017 2.790 2.960 2.790 2.920 342,374 +0.15(+5.42%)
Dec 15, 2017 2.830 2.860 2.770 2.770 378,023 +0.01(+0.36%)
Dec 14, 2017 2.670 2.785 2.650 2.760 344,109 +0.14(+5.34%)
Dec 13, 2017 2.420 2.720 2.420 2.620 916,882 +0.20(+8.26%)
Dec 12, 2017 2.550 2.570 2.380 2.420 822,675 -0.11(-4.35%)
Dec 11, 2017 2.580 2.640 2.500 2.530 218,654 -0.04(-1.56%)
Dec 08, 2017 2.470 2.570 2.470 2.570 197,688 +0.09(+3.63%)
Dec 07, 2017 2.460 2.550 2.440 2.480 146,320 -0.05(-1.98%)
Dec 06, 2017 2.460 2.540 2.430 2.530 178,906 +0.10(+4.12%)
Dec 05, 2017 2.500 2.500 2.430 2.430 143,710 -0.04(-1.62%)
Dec 04, 2017 2.560 2.560 2.440 2.470 164,162 -0.07(-2.76%)
Dec 01, 2017 2.490 2.580 2.480 2.540 86,455 +0.04(+1.60%)
Nov 30, 2017 2.480 2.520 2.470 2.500 71,775 +0.01(+0.40%)
Nov 29, 2017 2.450 2.490 2.450 2.490 201,790 +0.01(+0.40%)
Nov 28, 2017 2.510 2.510 2.410 2.480 1,051,057 -0.04(-1.59%)
Nov 27, 2017 2.600 2.670 2.500 2.520 366,178 -0.02(-0.79%)
Nov 24, 2017 2.640 2.640 2.520 2.540 323,231 -0.11(-4.15%)
Nov 23, 2017 2.610 2.650 2.610 2.650 57,160 +0.06(+2.32%)
Nov 22, 2017 2.640 2.650 2.570 2.590 210,880 +0.05(+1.97%)
Nov 21, 2017 2.590 2.630 2.530 2.540 190,535 -0.04(-1.55%)
Nov 20, 2017 2.690 2.690 2.550 2.580 225,232 -0.10(-3.73%)
Nov 17, 2017 2.500 2.720 2.500 2.680 1,053,741 +0.25(+10.29%)
Nov 16, 2017 2.420 2.480 2.400 2.430 231,482 +0.04(+1.67%)
Nov 15, 2017 2.460 2.460 2.360 2.390 327,642 -0.08(-3.24%)
Nov 14, 2017 2.480 2.530 2.460 2.470 83,662 -0.05(-1.98%)
Nov 13, 2017 2.490 2.540 2.450 2.520 109,831 +0.04(+1.61%)
Nov 10, 2017 2.460 2.490 2.450 2.480 103,043 +0.01(+0.40%)
Nov 09, 2017 2.570 2.570 2.470 2.470 184,842 -0.08(-3.14%)
Nov 08, 2017 2.520 2.550 2.500 2.550 146,330 +0.03(+1.19%)
Nov 07, 2017 2.570 2.570 2.500 2.520 190,228 -0.05(-1.95%)
Nov 06, 2017 2.560 2.600 2.530 2.570 109,982 +0.03(+1.18%)
Nov 03, 2017 2.530 2.560 2.520 2.540 96,460 +0.00(+0.00%)
Nov 02, 2017 2.620 2.660 2.510 2.540 296,500 -0.08(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.