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 (%)
Nov 29, 2019 5.560 5.700 5.480 5.700 182,455 +0.12(+2.15%)
Nov 28, 2019 5.510 5.590 5.490 5.580 52,461 +0.07(+1.27%)
Nov 27, 2019 5.390 5.540 5.370 5.510 191,098 +0.09(+1.66%)
Nov 26, 2019 5.280 5.490 5.250 5.420 1,708,272 +0.16(+3.04%)
Nov 25, 2019 5.330 5.430 5.230 5.260 150,239 -0.13(-2.41%)
Nov 22, 2019 5.420 5.600 5.310 5.390 115,401 -0.03(-0.55%)
Nov 21, 2019 5.560 5.600 5.360 5.420 176,913 -0.15(-2.69%)
Nov 20, 2019 5.410 5.630 5.390 5.570 255,713 +0.16(+2.96%)
Nov 19, 2019 5.450 5.560 5.340 5.410 183,725 -0.13(-2.35%)
Nov 18, 2019 5.370 5.550 5.370 5.540 184,152 +0.13(+2.40%)
Nov 15, 2019 5.430 5.460 5.380 5.410 178,202 +0.02(+0.37%)
Nov 14, 2019 5.340 5.490 5.220 5.390 177,473 +0.19(+3.65%)
Nov 13, 2019 5.250 5.360 5.200 5.200 165,534 -0.02(-0.38%)
Nov 12, 2019 5.200 5.260 5.060 5.220 305,637 -0.01(-0.19%)
Nov 11, 2019 5.250 5.380 5.230 5.230 264,040 -0.07(-1.32%)
Nov 08, 2019 5.130 5.380 5.120 5.300 261,328 +0.13(+2.51%)
Nov 07, 2019 5.350 5.420 5.070 5.170 259,525 -0.29(-5.31%)
Nov 06, 2019 5.320 5.580 5.300 5.460 152,773 +0.07(+1.30%)
Nov 05, 2019 5.600 5.600 5.310 5.390 208,661 -0.31(-5.44%)
Nov 04, 2019 5.640 5.740 5.610 5.700 213,873 +0.08(+1.42%)
Nov 01, 2019 5.390 5.650 5.380 5.620 365,340 +0.29(+5.44%)
Oct 31, 2019 5.270 5.580 5.260 5.330 566,729 +0.10(+1.91%)
Oct 30, 2019 5.200 5.290 5.150 5.230 155,140 +0.00(+0.00%)
Oct 29, 2019 5.110 5.340 5.060 5.230 190,559 +0.08(+1.55%)
Oct 28, 2019 5.230 5.270 5.120 5.150 81,111 -0.09(-1.72%)
Oct 25, 2019 5.250 5.370 5.180 5.240 179,334 -0.01(-0.19%)
Oct 24, 2019 5.060 5.300 5.060 5.250 195,025 +0.16(+3.14%)
Oct 23, 2019 5.150 5.180 5.070 5.090 86,826 -0.07(-1.36%)
Oct 22, 2019 5.030 5.180 5.030 5.160 104,479 +0.05(+0.98%)
Oct 21, 2019 5.200 5.230 5.030 5.110 163,326 -0.01(-0.20%)
Oct 18, 2019 5.180 5.220 5.060 5.120 94,252 -0.03(-0.58%)
Oct 17, 2019 4.950 5.280 4.950 5.150 131,331 +0.16(+3.21%)
Oct 16, 2019 5.130 5.130 4.940 4.990 116,525 +0.05(+1.01%)
Oct 15, 2019 5.130 5.130 4.900 4.940 192,202 -0.14(-2.76%)
Oct 11, 2019 5.080 5.080 5.080 0 -0.18(-3.42%)
Oct 10, 2019 5.290 5.330 5.160 5.260 274,937 -0.05(-0.94%)
Oct 09, 2019 5.490 5.490 5.280 5.310 153,089 -0.16(-2.93%)
Oct 08, 2019 5.310 5.500 5.280 5.470 232,833 +0.16(+3.01%)
Oct 07, 2019 5.300 5.370 5.270 5.310 188,159 -0.04(-0.75%)
Oct 04, 2019 5.190 5.380 5.080 5.350 292,952 +0.15(+2.88%)
Oct 03, 2019 4.990 5.290 4.990 5.200 356,026 +0.18(+3.59%)
Oct 02, 2019 4.970 5.130 4.970 5.020 267,506 +0.15(+3.08%)
Oct 01, 2019 4.860 4.990 4.730 4.870 217,575 -0.01(-0.20%)
Sep 30, 2019 5.080 5.110 4.780 4.880 326,175 -0.28(-5.43%)
Sep 27, 2019 5.200 5.210 5.080 5.160 222,806 -0.17(-3.19%)
Sep 26, 2019 5.350 5.410 5.290 5.330 595,971 -0.06(-1.11%)
Sep 25, 2019 5.650 5.670 5.260 5.390 534,048 -0.26(-4.60%)
Sep 24, 2019 5.480 5.670 5.450 5.650 467,201 +0.15(+2.73%)
Sep 23, 2019 5.420 5.560 5.400 5.500 295,771 +0.18(+3.38%)
Sep 20, 2019 5.250 5.420 5.200 5.320 1,353,296 +0.00(+0.00%)
Sep 19, 2019 5.250 5.350 5.200 5.320 210,244 +0.07(+1.33%)
Sep 18, 2019 5.300 5.370 5.140 5.250 253,292 -0.06(-1.13%)
Sep 17, 2019 5.280 5.520 5.220 5.310 305,911 +0.06(+1.14%)
Sep 16, 2019 5.490 5.490 5.150 5.250 519,842 -0.13(-2.42%)
Sep 13, 2019 5.250 5.640 5.250 5.380 360,623 +0.14(+2.67%)
Sep 12, 2019 5.500 5.590 5.240 5.240 368,657 -0.11(-2.06%)
Sep 11, 2019 5.370 5.490 5.280 5.350 193,582 +0.00(+0.00%)
Sep 10, 2019 5.350 5.450 5.260 5.350 193,743 +0.00(+0.00%)
Sep 09, 2019 5.270 5.450 5.270 5.350 178,328 +0.06(+1.13%)
Sep 06, 2019 5.420 5.550 5.260 5.290 244,508 -0.15(-2.76%)
Sep 05, 2019 5.610 5.610 5.390 5.440 337,943 -0.21(-3.72%)
Sep 04, 2019 5.480 5.670 5.320 5.650 381,964 +0.13(+2.36%)
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.