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 (%)
Feb 28, 2020 7.000 7.300 6.610 6.920 1,234,410 -0.65(-8.59%)
Feb 27, 2020 8.210 8.260 7.500 7.570 541,402 -0.53(-6.54%)
Feb 26, 2020 8.090 8.370 7.960 8.100 502,776 -0.01(-0.12%)
Feb 25, 2020 8.000 8.470 7.860 8.110 694,221 -0.08(-0.98%)
Feb 24, 2020 8.690 8.690 8.040 8.190 758,382 -0.26(-3.08%)
Feb 21, 2020 8.850 8.850 8.190 8.450 986,591 -0.03(-0.35%)
Feb 20, 2020 8.420 8.850 8.370 8.480 773,604 +0.21(+2.54%)
Feb 19, 2020 8.030 8.310 7.990 8.270 379,118 +0.28(+3.50%)
Feb 18, 2020 7.690 8.050 7.680 7.990 617,293 +0.33(+4.31%)
Feb 14, 2020 7.660 7.660 7.660 0 +0.02(+0.26%)
Feb 13, 2020 7.400 7.640 7.320 7.640 521,223 +0.30(+4.09%)
Feb 12, 2020 7.200 7.400 7.200 7.340 612,557 +0.05(+0.69%)
Feb 11, 2020 7.310 7.440 7.140 7.290 1,082,162 -0.09(-1.22%)
Feb 10, 2020 7.290 7.460 7.140 7.380 399,442 +0.09(+1.23%)
Feb 07, 2020 7.300 7.400 7.240 7.290 238,128 -0.01(-0.14%)
Feb 06, 2020 7.130 7.310 7.090 7.300 244,180 +0.22(+3.11%)
Feb 05, 2020 7.070 7.210 7.010 7.080 204,598 -0.01(-0.14%)
Feb 04, 2020 7.250 7.250 6.830 7.090 590,630 -0.28(-3.80%)
Feb 03, 2020 7.420 7.460 7.270 7.370 203,166 -0.16(-2.12%)
Jan 31, 2020 7.320 7.640 7.290 7.530 421,272 +0.28(+3.86%)
Jan 30, 2020 7.440 7.510 7.250 7.250 513,785 -0.11(-1.49%)
Jan 29, 2020 7.300 7.390 7.170 7.360 235,067 +0.05(+0.68%)
Jan 28, 2020 7.270 7.380 7.190 7.310 429,071 -0.09(-1.22%)
Jan 27, 2020 7.390 7.530 7.300 7.400 534,801 +0.11(+1.51%)
Jan 24, 2020 7.030 7.320 7.030 7.290 260,972 +0.27(+3.85%)
Jan 23, 2020 7.030 7.220 7.020 7.020 228,230 -0.05(-0.71%)
Jan 22, 2020 7.040 7.150 6.940 7.070 400,689 +0.03(+0.43%)
Jan 21, 2020 7.060 7.100 6.910 7.040 342,429 -0.10(-1.40%)
Jan 20, 2020 7.160 7.220 7.070 7.140 84,781 -0.03(-0.42%)
Jan 17, 2020 7.220 7.310 7.030 7.170 312,146 -0.02(-0.28%)
Jan 16, 2020 7.200 7.380 7.090 7.190 438,038 -0.05(-0.69%)
Jan 15, 2020 7.140 7.310 6.970 7.240 435,719 +0.27(+3.87%)
Jan 14, 2020 6.970 7.030 6.720 6.970 505,958 -0.03(-0.43%)
Jan 13, 2020 7.120 7.140 6.960 7.000 348,153 -0.22(-3.05%)
Jan 10, 2020 7.040 7.250 7.040 7.220 276,922 +0.19(+2.70%)
Jan 09, 2020 6.930 7.220 6.880 7.030 516,580 +0.07(+1.01%)
Jan 08, 2020 7.170 7.200 6.850 6.960 650,696 -0.28(-3.87%)
Jan 07, 2020 6.970 7.450 6.910 7.240 808,871 +0.37(+5.39%)
Jan 06, 2020 7.000 7.020 6.730 6.870 333,688 +0.00(+0.00%)
Jan 03, 2020 6.950 6.980 6.840 6.870 326,357 +0.03(+0.44%)
Jan 02, 2020 7.060 7.080 6.790 6.840 403,701 -0.18(-2.56%)
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%)
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.