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 (%)
Dec 31, 2018 4.030 4.030 4.030 0 +0.07(+1.77%)
Dec 28, 2018 3.960 4.080 3.930 3.960 134,645 +0.04(+1.02%)
Dec 27, 2018 4.140 4.190 3.820 3.920 219,037 -0.30(-7.11%)
Dec 24, 2018 4.220 4.220 4.220 0 +0.54(+14.67%)
Dec 21, 2018 3.730 3.810 3.630 3.680 1,024,966 -0.02(-0.54%)
Dec 20, 2018 3.430 3.850 3.430 3.700 294,016 +0.42(+12.80%)
Dec 19, 2018 3.600 3.690 3.270 3.280 398,544 -0.28(-7.87%)
Dec 18, 2018 3.510 3.640 3.450 3.560 197,303 +0.03(+0.85%)
Dec 17, 2018 3.580 3.590 3.480 3.530 245,333 -0.05(-1.40%)
Dec 14, 2018 3.740 3.740 3.560 3.580 142,344 -0.15(-4.02%)
Dec 13, 2018 3.660 3.790 3.650 3.730 143,468 +0.07(+1.91%)
Dec 12, 2018 3.640 3.680 3.530 3.660 78,742 +0.04(+1.10%)
Dec 11, 2018 3.430 3.620 3.430 3.620 164,873 +0.12(+3.43%)
Dec 10, 2018 3.390 3.530 3.390 3.500 185,364 +0.07(+2.04%)
Dec 07, 2018 3.390 3.450 3.330 3.430 150,033 +0.11(+3.31%)
Dec 06, 2018 3.320 3.440 3.310 3.320 158,539 +0.00(+0.00%)
Dec 05, 2018 3.300 3.350 3.280 3.320 179,262 +0.04(+1.22%)
Dec 04, 2018 3.340 3.360 3.230 3.280 135,484 -0.03(-0.91%)
Dec 03, 2018 3.330 3.360 3.290 3.310 101,631 +0.09(+2.80%)
Nov 30, 2018 3.420 3.420 3.220 3.220 115,420 -0.19(-5.57%)
Nov 29, 2018 3.350 3.490 3.350 3.410 40,109 +0.06(+1.79%)
Nov 28, 2018 3.210 3.430 3.200 3.350 121,217 +0.14(+4.36%)
Nov 27, 2018 3.370 3.370 3.180 3.210 76,964 -0.18(-5.31%)
Nov 26, 2018 3.420 3.470 3.320 3.390 218,823 -0.04(-1.17%)
Nov 23, 2018 3.450 3.480 3.320 3.430 67,603 +0.01(+0.29%)
Nov 22, 2018 3.380 3.470 3.380 3.420 22,937 +0.03(+0.88%)
Nov 21, 2018 3.370 3.450 3.320 3.390 128,877 +0.04(+1.19%)
Nov 20, 2018 3.410 3.440 3.310 3.350 108,074 -0.07(-2.05%)
Nov 19, 2018 3.440 3.490 3.390 3.420 56,131 -0.03(-0.87%)
Nov 16, 2018 3.530 3.530 3.440 3.450 93,116 +0.01(+0.29%)
Nov 15, 2018 3.550 3.560 3.400 3.440 56,161 -0.05(-1.43%)
Nov 14, 2018 3.330 3.610 3.310 3.490 219,880 +0.14(+4.18%)
Nov 13, 2018 3.430 3.440 3.310 3.350 126,098 -0.12(-3.46%)
Nov 12, 2018 3.430 3.470 3.380 3.470 62,736 +0.01(+0.29%)
Nov 09, 2018 3.520 3.570 3.420 3.460 84,313 -0.10(-2.81%)
Nov 08, 2018 3.550 3.560 3.420 3.560 72,138 +0.04(+1.14%)
Nov 07, 2018 3.610 3.630 3.490 3.520 112,258 -0.08(-2.22%)
Nov 06, 2018 3.690 3.700 3.590 3.600 94,989 -0.05(-1.37%)
Nov 05, 2018 3.530 3.700 3.460 3.650 155,407 +0.12(+3.40%)
Nov 02, 2018 3.720 3.720 3.530 3.530 97,853 -0.11(-3.02%)
Nov 01, 2018 3.650 3.790 3.530 3.640 341,763 +0.03(+0.83%)
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%)
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.