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 (%)
May 31, 2019 3.280 3.300 3.130 3.140 363,106 -0.07(-2.18%)
May 30, 2019 3.250 3.250 3.190 3.210 66,739 +0.01(+0.31%)
May 29, 2019 3.220 3.250 3.150 3.200 103,308 +0.00(+0.00%)
May 28, 2019 3.220 3.260 3.200 3.200 123,814 -0.02(-0.62%)
May 27, 2019 3.270 3.270 3.210 3.220 46,694 -0.01(-0.31%)
May 24, 2019 3.260 3.260 3.150 3.230 119,209 -0.03(-0.92%)
May 23, 2019 3.310 3.380 3.240 3.260 235,013 -0.05(-1.51%)
May 22, 2019 3.190 3.310 3.190 3.310 136,667 +0.11(+3.44%)
May 21, 2019 3.200 3.250 3.160 3.200 62,010 +0.00(+0.00%)
May 17, 2019 3.200 3.200 3.200 0 -0.11(-3.32%)
May 16, 2019 3.310 3.310 3.210 3.310 128,997 -0.02(-0.60%)
May 15, 2019 3.400 3.400 3.290 3.330 123,270 +0.03(+0.91%)
May 14, 2019 3.450 3.450 3.270 3.300 89,872 -0.13(-3.79%)
May 13, 2019 3.080 3.460 3.050 3.430 331,048 +0.42(+13.95%)
May 10, 2019 3.090 3.090 3.000 3.010 216,783 -0.08(-2.59%)
May 09, 2019 3.110 3.110 3.050 3.090 83,662 +0.00(+0.00%)
May 08, 2019 3.180 3.230 3.060 3.090 109,809 -0.08(-2.52%)
May 07, 2019 3.120 3.190 3.070 3.170 143,484 +0.08(+2.59%)
May 06, 2019 3.150 3.190 3.070 3.090 70,588 -0.04(-1.28%)
May 03, 2019 3.230 3.240 3.070 3.130 391,652 +0.09(+2.96%)
May 02, 2019 3.200 3.260 2.970 3.040 231,475 -0.10(-3.18%)
May 01, 2019 3.280 3.320 3.090 3.140 175,006 -0.11(-3.38%)
Apr 30, 2019 3.350 3.380 3.250 3.250 127,564 -0.07(-2.11%)
Apr 29, 2019 3.400 3.460 3.320 3.320 211,745 -0.17(-4.87%)
Apr 26, 2019 3.380 3.510 3.380 3.490 111,102 +0.13(+3.87%)
Apr 25, 2019 3.350 3.480 3.350 3.360 137,206 +0.03(+0.90%)
Apr 24, 2019 3.340 3.370 3.300 3.330 103,256 +0.04(+1.22%)
Apr 23, 2019 3.230 3.300 3.210 3.290 106,047 +0.00(+0.00%)
Apr 22, 2019 3.390 3.400 3.230 3.290 76,259 -0.03(-0.90%)
Apr 18, 2019 3.320 3.320 3.320 0 +0.01(+0.30%)
Apr 17, 2019 3.460 3.480 3.310 3.310 112,319 -0.13(-3.78%)
Apr 16, 2019 3.570 3.590 3.410 3.440 68,739 -0.13(-3.64%)
Apr 15, 2019 3.480 3.590 3.480 3.570 51,620 +0.08(+2.29%)
Apr 12, 2019 3.540 3.540 3.450 3.490 86,821 -0.01(-0.29%)
Apr 11, 2019 3.670 3.700 3.470 3.500 239,388 -0.18(-4.89%)
Apr 10, 2019 3.750 3.790 3.650 3.680 251,086 -0.08(-2.13%)
Apr 09, 2019 3.760 3.830 3.740 3.760 101,432 -0.03(-0.79%)
Apr 08, 2019 3.780 3.820 3.750 3.790 51,585 +0.02(+0.53%)
Apr 05, 2019 3.810 3.830 3.730 3.770 53,847 -0.03(-0.79%)
Apr 04, 2019 3.660 3.840 3.640 3.800 130,445 +0.13(+3.54%)
Apr 03, 2019 3.670 3.730 3.670 3.670 52,813 -0.01(-0.27%)
Apr 02, 2019 3.560 3.750 3.560 3.680 91,825 +0.02(+0.55%)
Apr 01, 2019 3.850 3.850 3.650 3.660 96,611 -0.19(-4.94%)
Mar 29, 2019 4.050 4.100 3.850 3.850 127,147 -0.11(-2.78%)
Mar 28, 2019 4.060 4.070 3.960 3.960 135,422 -0.15(-3.65%)
Mar 27, 2019 4.160 4.190 4.050 4.110 276,955 -0.07(-1.67%)
Mar 26, 2019 4.200 4.220 4.110 4.180 172,325 -0.01(-0.24%)
Mar 25, 2019 4.210 4.280 4.170 4.190 346,827 +0.01(+0.24%)
Mar 22, 2019 4.250 4.350 4.180 4.180 207,728 -0.08(-1.88%)
Mar 21, 2019 4.270 4.430 4.220 4.260 237,840 +0.00(+0.00%)
Mar 20, 2019 4.240 4.300 4.180 4.260 72,913 +0.02(+0.47%)
Mar 19, 2019 4.240 4.260 4.200 4.240 44,442 +0.02(+0.47%)
Mar 18, 2019 4.250 4.360 4.210 4.220 90,751 -0.01(-0.24%)
Mar 15, 2019 4.250 4.320 4.170 4.230 559,602 +0.05(+1.20%)
Mar 14, 2019 4.200 4.260 4.140 4.180 88,221 -0.07(-1.65%)
Mar 13, 2019 4.220 4.340 4.200 4.250 92,378 +0.10(+2.41%)
Mar 12, 2019 4.090 4.200 4.070 4.150 221,462 +0.05(+1.22%)
Mar 11, 2019 4.210 4.210 4.040 4.100 120,083 -0.07(-1.68%)
Mar 08, 2019 3.930 4.220 3.930 4.170 216,308 +0.25(+6.38%)
Mar 07, 2019 3.990 4.030 3.880 3.920 186,072 -0.08(-2.00%)
Mar 06, 2019 4.200 4.200 3.990 4.000 147,163 -0.20(-4.76%)
Mar 05, 2019 4.160 4.240 4.160 4.200 38,244 +0.04(+0.96%)
Mar 04, 2019 4.210 4.220 4.160 4.160 80,015 -0.08(-1.89%)
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.