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, 2019 7.020 7.020 7.020 0 +0.14(+2.03%)
Dec 30, 2019 6.740 6.920 6.710 6.880 423,656 +0.14(+2.08%)
Dec 27, 2019 6.750 6.840 6.620 6.740 522,727 +0.00(+0.00%)
Dec 24, 2019 6.740 6.740 6.740 0 +0.30(+4.66%)
Dec 23, 2019 6.190 6.440 6.180 6.440 407,858 +0.32(+5.23%)
Dec 20, 2019 6.160 6.190 6.070 6.120 543,662 -0.07(-1.13%)
Dec 19, 2019 5.900 6.300 5.800 6.190 694,873 +0.35(+5.99%)
Dec 18, 2019 5.960 6.000 5.760 5.840 707,050 -0.09(-1.52%)
Dec 17, 2019 6.010 6.100 5.910 5.930 306,490 -0.05(-0.84%)
Dec 16, 2019 6.000 6.120 5.970 5.980 322,898 -0.03(-0.50%)
Dec 13, 2019 6.210 6.290 5.910 6.010 657,995 -0.22(-3.53%)
Dec 12, 2019 6.380 6.490 6.190 6.230 843,467 -0.01(-0.16%)
Dec 11, 2019 6.120 6.450 5.990 6.240 1,264,930 +0.05(+0.81%)
Dec 10, 2019 5.300 6.230 5.280 6.190 2,527,710 +0.56(+9.95%)
Dec 09, 2019 5.640 5.710 5.520 5.630 240,391 +0.00(+0.00%)
Dec 06, 2019 5.730 5.850 5.620 5.630 199,368 -0.18(-3.10%)
Dec 05, 2019 5.900 6.020 5.800 5.810 230,163 -0.06(-1.02%)
Dec 04, 2019 5.860 5.950 5.620 5.870 300,490 -0.04(-0.68%)
Dec 03, 2019 5.900 6.130 5.900 5.910 376,429 +0.09(+1.55%)
Dec 02, 2019 5.620 5.850 5.570 5.820 617,998 +0.12(+2.11%)
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%)
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.