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 (%)
Oct 31, 2018 3.600 3.610 3.480 3.610 121,292 +0.10(+2.85%)
Oct 30, 2018 3.500 3.550 3.460 3.510 85,136 +0.02(+0.57%)
Oct 29, 2018 3.620 3.680 3.460 3.490 151,479 -0.12(-3.32%)
Oct 26, 2018 3.470 3.640 3.370 3.610 75,702 +0.17(+4.94%)
Oct 25, 2018 3.580 3.610 3.400 3.440 122,030 -0.11(-3.10%)
Oct 24, 2018 3.560 3.590 3.470 3.550 103,738 -0.01(-0.28%)
Oct 23, 2018 3.670 3.740 3.550 3.560 219,370 -0.04(-1.11%)
Oct 22, 2018 3.730 3.730 3.540 3.600 124,011 -0.09(-2.44%)
Oct 19, 2018 3.650 3.780 3.610 3.690 219,979 +0.07(+1.93%)
Oct 18, 2018 3.610 3.670 3.570 3.620 184,703 -0.01(-0.28%)
Oct 17, 2018 3.630 3.670 3.560 3.630 428,953 -0.01(-0.27%)
Oct 16, 2018 3.760 3.790 3.580 3.640 225,533 -0.04(-1.09%)
Oct 15, 2018 3.790 3.830 3.680 3.680 318,180 -0.15(-3.92%)
Oct 12, 2018 3.950 3.970 3.800 3.830 195,769 -0.16(-4.01%)
Oct 11, 2018 3.950 4.130 3.860 3.990 359,252 +0.10(+2.57%)
Oct 10, 2018 3.840 3.900 3.760 3.890 105,768 +0.04(+1.04%)
Oct 09, 2018 3.860 3.980 3.810 3.850 140,085 -0.03(-0.77%)
Oct 05, 2018 3.880 3.880 3.880 0 -0.06(-1.52%)
Oct 04, 2018 3.800 4.050 3.800 3.940 163,171 +0.15(+3.96%)
Oct 03, 2018 3.940 3.960 3.770 3.790 127,382 -0.17(-4.29%)
Oct 02, 2018 3.710 3.980 3.710 3.960 223,306 +0.29(+7.90%)
Oct 01, 2018 3.580 3.790 3.510 3.670 162,521 +0.09(+2.51%)
Sep 28, 2018 3.580 3.720 3.540 3.580 292,922 +0.04(+1.13%)
Sep 27, 2018 3.650 3.660 3.520 3.540 193,960 -0.14(-3.80%)
Sep 26, 2018 3.800 3.800 3.620 3.680 198,659 -0.12(-3.16%)
Sep 25, 2018 3.930 3.930 3.790 3.800 188,994 -0.10(-2.56%)
Sep 24, 2018 4.050 4.120 3.880 3.900 200,265 -0.11(-2.74%)
Sep 21, 2018 4.150 4.170 3.950 4.010 823,875 -0.16(-3.84%)
Sep 20, 2018 4.160 4.220 4.090 4.170 149,929 +0.05(+1.21%)
Sep 19, 2018 4.050 4.230 4.050 4.120 228,773 +0.07(+1.73%)
Sep 18, 2018 3.980 4.090 3.940 4.050 156,850 +0.06(+1.50%)
Sep 17, 2018 3.880 4.010 3.830 3.990 212,622 +0.14(+3.64%)
Sep 14, 2018 3.890 3.940 3.850 3.850 94,214 -0.03(-0.77%)
Sep 13, 2018 3.940 3.970 3.850 3.880 68,151 -0.07(-1.77%)
Sep 12, 2018 3.860 3.960 3.850 3.950 182,387 +0.10(+2.60%)
Sep 11, 2018 3.960 3.990 3.760 3.850 122,068 -0.10(-2.53%)
Sep 10, 2018 3.860 4.000 3.860 3.950 196,965 +0.11(+2.86%)
Sep 07, 2018 3.870 4.020 3.840 3.840 128,925 -0.06(-1.54%)
Sep 06, 2018 4.040 4.100 3.870 3.900 177,304 -0.11(-2.74%)
Sep 05, 2018 4.080 4.120 3.940 4.010 122,010 -0.09(-2.20%)
Sep 04, 2018 3.910 4.150 3.830 4.100 411,522 +0.18(+4.59%)
Aug 31, 2018 3.920 3.920 3.920 0 +0.22(+5.95%)
Aug 30, 2018 3.690 3.730 3.620 3.700 122,282 -0.02(-0.54%)
Aug 29, 2018 3.810 3.830 3.680 3.720 93,357 -0.03(-0.80%)
Aug 28, 2018 3.890 3.890 3.710 3.750 96,620 -0.12(-3.10%)
Aug 27, 2018 3.840 3.940 3.800 3.870 156,671 +0.04(+1.04%)
Aug 24, 2018 3.620 3.870 3.620 3.830 254,563 +0.22(+6.09%)
Aug 23, 2018 3.730 3.760 3.570 3.610 162,643 -0.19(-5.00%)
Aug 22, 2018 3.750 3.870 3.680 3.800 130,923 +0.07(+1.88%)
Aug 21, 2018 3.870 3.920 3.660 3.730 266,583 -0.03(-0.80%)
Aug 20, 2018 3.740 3.850 3.640 3.760 249,920 +0.13(+3.58%)
Aug 17, 2018 3.560 3.660 3.510 3.630 420,877 +0.06(+1.68%)
Aug 16, 2018 3.670 3.700 3.530 3.570 427,847 -0.12(-3.25%)
Aug 15, 2018 3.870 3.890 3.660 3.690 356,562 -0.24(-6.11%)
Aug 14, 2018 3.950 4.000 3.870 3.930 149,154 -0.03(-0.76%)
Aug 13, 2018 4.000 4.080 3.900 3.960 230,165 -0.06(-1.49%)
Aug 10, 2018 4.080 4.150 4.000 4.020 141,541 -0.06(-1.47%)
Aug 09, 2018 4.010 4.110 4.000 4.080 122,630 +0.06(+1.49%)
Aug 08, 2018 4.060 4.120 3.950 4.020 346,822 -0.05(-1.23%)
Aug 07, 2018 4.140 4.220 4.030 4.070 185,687 -0.06(-1.45%)
Aug 03, 2018 4.130 4.130 4.130 0 -0.32(-7.19%)
Aug 02, 2018 4.340 4.600 4.300 4.450 135,711 +0.06(+1.37%)
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.