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 30, 2020 14.04 14.17 13.44 13.86 435,902 -0.12(-0.86%)
Oct 29, 2020 13.63 14.23 13.53 13.98 547,737 +0.22(+1.60%)
Oct 28, 2020 14.09 14.52 13.70 13.76 603,974 -1.33(-8.81%)
Oct 27, 2020 14.49 15.11 14.32 15.09 271,216 +0.60(+4.14%)
Oct 26, 2020 15.12 15.41 14.41 14.49 383,194 -0.63(-4.17%)
Oct 23, 2020 15.15 15.40 14.86 15.12 544,087 +0.00(+0.00%)
Oct 22, 2020 14.17 15.34 14.12 15.12 908,458 +0.68(+4.71%)
Oct 21, 2020 14.16 14.57 14.16 14.44 343,168 +0.41(+2.92%)
Oct 20, 2020 13.83 14.08 13.59 14.03 321,302 +0.23(+1.67%)
Oct 19, 2020 14.11 14.20 13.79 13.80 315,139 -0.24(-1.71%)
Oct 16, 2020 14.29 14.30 13.93 14.04 272,114 -0.27(-1.89%)
Oct 15, 2020 14.20 14.43 14.01 14.31 223,444 -0.26(-1.78%)
Oct 14, 2020 14.20 14.63 14.08 14.57 228,787 +0.45(+3.19%)
Oct 13, 2020 14.40 14.41 13.86 14.12 354,052 -0.50(-3.42%)
Oct 09, 2020 14.62 14.62 14.62 0 +0.90(+6.56%)
Oct 08, 2020 13.60 13.78 13.48 13.72 279,039 +0.25(+1.86%)
Oct 07, 2020 14.00 14.04 13.35 13.47 594,166 -0.33(-2.39%)
Oct 06, 2020 14.57 14.78 13.79 13.80 313,800 -0.70(-4.83%)
Oct 05, 2020 14.36 14.83 14.21 14.50 536,838 +0.19(+1.33%)
Oct 02, 2020 14.25 14.36 13.91 14.31 284,489 +0.17(+1.20%)
Oct 01, 2020 14.30 14.35 13.97 14.14 194,584 +0.10(+0.71%)
Sep 30, 2020 14.29 14.29 13.82 14.04 335,385 +0.05(+0.36%)
Sep 29, 2020 13.78 14.21 13.76 13.99 346,940 +0.31(+2.27%)
Sep 28, 2020 13.75 14.02 13.36 13.68 321,720 +0.02(+0.15%)
Sep 25, 2020 13.65 13.79 13.22 13.66 263,369 -0.13(-0.94%)
Sep 24, 2020 12.55 14.05 12.55 13.79 509,020 +0.87(+6.73%)
Sep 23, 2020 13.81 13.91 12.80 12.92 602,850 -1.27(-8.95%)
Sep 22, 2020 14.42 14.59 13.93 14.19 375,056 -0.18(-1.25%)
Sep 21, 2020 14.90 15.10 14.30 14.37 485,346 -0.99(-6.45%)
Sep 18, 2020 15.07 15.65 14.75 15.36 1,414,904 +0.59(+3.99%)
Sep 17, 2020 15.00 15.31 14.60 14.77 453,010 -0.63(-4.09%)
Sep 16, 2020 15.58 15.58 15.10 15.40 219,732 +0.00(+0.00%)
Sep 15, 2020 15.92 15.92 15.29 15.40 410,145 -0.13(-0.84%)
Sep 14, 2020 14.93 15.69 14.86 15.53 506,281 +0.90(+6.15%)
Sep 11, 2020 15.30 15.45 14.51 14.63 322,056 -0.53(-3.50%)
Sep 10, 2020 15.34 15.58 14.95 15.16 271,098 -0.02(-0.13%)
Sep 09, 2020 14.79 15.31 14.62 15.18 463,758 +0.71(+4.91%)
Sep 08, 2020 14.10 14.81 13.98 14.47 295,950 -0.24(-1.63%)
Sep 04, 2020 14.71 14.71 14.71 0 -0.33(-2.19%)
Sep 03, 2020 14.65 15.09 14.25 15.04 462,024 +0.24(+1.62%)
Sep 02, 2020 14.82 14.95 14.29 14.80 236,604 -0.10(-0.67%)
Sep 01, 2020 15.60 15.61 14.71 14.90 304,148 -0.28(-1.84%)
Aug 31, 2020 14.96 15.58 14.85 15.18 426,128 +0.28(+1.88%)
Aug 28, 2020 14.95 15.06 14.62 14.90 275,497 +0.31(+2.12%)
Aug 27, 2020 15.48 15.48 14.28 14.59 370,993 -0.58(-3.82%)
Aug 26, 2020 14.35 15.30 14.35 15.17 324,879 +0.64(+4.40%)
Aug 25, 2020 14.50 14.67 14.13 14.53 244,380 -0.05(-0.34%)
Aug 24, 2020 14.90 14.95 14.50 14.58 251,419 -0.06(-0.41%)
Aug 21, 2020 14.80 14.92 14.41 14.64 486,591 -0.25(-1.68%)
Aug 20, 2020 14.41 15.12 14.41 14.89 352,223 +0.37(+2.55%)
Aug 19, 2020 14.91 15.18 14.39 14.52 518,208 -0.68(-4.47%)
Aug 18, 2020 15.53 15.55 14.86 15.20 511,479 +0.08(+0.53%)
Aug 17, 2020 14.82 15.18 14.52 15.12 668,033 +0.88(+6.18%)
Aug 14, 2020 14.38 14.38 13.89 14.24 270,781 -0.14(-0.97%)
Aug 13, 2020 14.29 14.60 14.09 14.38 721,169 +0.33(+2.35%)
Aug 12, 2020 14.40 14.40 13.80 14.05 1,014,263 -0.06(-0.43%)
Aug 11, 2020 14.16 14.40 13.35 14.11 951,339 -0.90(-6.00%)
Aug 10, 2020 15.16 16.03 14.93 15.01 698,962 -0.19(-1.25%)
Aug 07, 2020 16.07 16.07 15.01 15.20 752,123 -0.88(-5.47%)
Aug 06, 2020 16.52 16.80 15.43 16.08 560,170 -0.16(-0.99%)
Aug 05, 2020 16.39 16.69 15.69 16.24 625,816 +0.34(+2.14%)
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.