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 (%)
Jun 29, 2018 4.690 4.690 4.690 0 +0.00(+0.00%)
Jun 28, 2018 4.710 4.820 4.650 4.690 380,039 -0.03(-0.64%)
Jun 27, 2018 5.100 5.100 4.500 4.720 515,557 -0.49(-9.40%)
Jun 26, 2018 5.290 5.460 5.170 5.210 239,330 -0.17(-3.16%)
Jun 25, 2018 5.350 5.430 5.290 5.380 268,832 +0.01(+0.19%)
Jun 22, 2018 5.260 5.420 5.250 5.370 147,746 +0.13(+2.48%)
Jun 21, 2018 5.220 5.280 5.190 5.240 128,093 -0.04(-0.76%)
Jun 20, 2018 5.310 5.420 5.220 5.280 274,797 -0.07(-1.31%)
Jun 19, 2018 5.300 5.350 5.260 5.350 108,035 +0.03(+0.56%)
Jun 18, 2018 5.310 5.470 5.290 5.320 175,155 -0.05(-0.93%)
Jun 15, 2018 5.410 5.330 5.370 556,923 +0.04(+0.75%)
Jun 14, 2018 5.520 5.630 5.330 5.330 281,880 -0.17(-3.09%)
Jun 13, 2018 5.490 5.500 5.340 5.500 267,661 +0.00(+0.00%)
Jun 12, 2018 5.360 5.540 5.360 5.500 327,342 +0.09(+1.66%)
Jun 11, 2018 5.240 5.420 5.240 5.410 237,788 +0.16(+3.05%)
Jun 08, 2018 5.240 5.275 5.180 5.250 179,371 +0.01(+0.19%)
Jun 07, 2018 5.290 5.320 5.230 5.240 123,293 -0.04(-0.76%)
Jun 06, 2018 5.220 5.280 295,862 -0.16(-2.94%)
Jun 05, 2018 5.450 5.465 5.380 5.440 259,095 +0.01(+0.18%)
Jun 04, 2018 5.490 5.490 5.410 5.430 162,321 -0.06(-1.09%)
Jun 01, 2018 5.390 5.495 5.390 5.490 266,612 +0.11(+2.04%)
May 31, 2018 5.430 5.480 5.380 5.380 109,582 -0.08(-1.47%)
May 30, 2018 5.420 5.490 5.420 5.460 216,516 +0.06(+1.11%)
May 29, 2018 5.190 5.490 5.190 5.400 330,938 +0.15(+2.86%)
May 28, 2018 5.350 5.460 5.190 5.250 126,720 -0.12(-2.23%)
May 25, 2018 5.370 5.500 5.330 5.370 386,508 +0.00(+0.00%)
May 24, 2018 5.310 5.400 5.310 5.370 231,609 +0.07(+1.32%)
May 23, 2018 5.350 5.370 5.230 5.300 144,014 -0.01(-0.19%)
May 22, 2018 5.300 5.390 5.300 5.310 244,826 +0.00(+0.00%)
May 18, 2018 5.310 5.310 5.310 0 +0.02(+0.38%)
May 17, 2018 5.280 5.370 5.270 5.290 468,533 -0.05(-0.94%)
May 16, 2018 5.090 5.370 4.990 5.340 414,146 +0.21(+4.09%)
May 15, 2018 5.130 5.200 5.050 5.130 296,708 -0.08(-1.54%)
May 14, 2018 5.240 5.320 5.170 5.210 165,409 -0.03(-0.57%)
May 11, 2018 5.400 5.400 5.220 5.240 235,916 -0.13(-2.42%)
May 10, 2018 5.250 5.390 5.190 5.370 243,878 +0.18(+3.47%)
May 09, 2018 5.250 5.320 5.160 5.190 276,817 -0.05(-0.95%)
May 08, 2018 5.040 5.310 4.960 5.240 385,604 +0.20(+3.97%)
May 07, 2018 5.060 5.160 5.005 5.040 347,286 +0.00(+0.00%)
May 04, 2018 5.030 5.100 4.980 5.040 340,130 -0.10(-1.95%)
May 03, 2018 4.950 5.170 4.950 5.140 374,264 +0.19(+3.84%)
May 02, 2018 4.870 5.070 4.870 4.950 419,931 +0.03(+0.61%)
May 01, 2018 4.900 4.980 4.820 4.920 354,287 +0.02(+0.41%)
Apr 30, 2018 4.900 4.960 4.820 4.900 158,746 -0.04(-0.81%)
Apr 27, 2018 4.930 4.980 4.890 4.940 81,896 -0.02(-0.40%)
Apr 26, 2018 4.910 4.985 4.900 4.960 191,013 +0.06(+1.22%)
Apr 25, 2018 4.870 4.980 4.810 4.900 288,718 +0.02(+0.41%)
Apr 24, 2018 4.930 4.950 4.850 4.880 215,366 -0.06(-1.21%)
Apr 23, 2018 4.730 4.940 4.730 4.940 852,014 +0.18(+3.78%)
Apr 20, 2018 4.520 4.760 4.480 4.760 304,967 +0.20(+4.39%)
Apr 19, 2018 4.720 4.720 4.540 4.560 219,322 -0.16(-3.39%)
Apr 18, 2018 4.740 4.740 4.610 4.720 199,060 -0.02(-0.42%)
Apr 17, 2018 4.500 4.740 4.460 4.740 266,619 +0.25(+5.57%)
Apr 16, 2018 4.410 4.500 4.350 4.490 189,883 +0.11(+2.51%)
Apr 13, 2018 4.430 4.510 4.370 4.380 128,056 -0.04(-0.90%)
Apr 12, 2018 4.490 4.540 4.420 4.420 156,125 -0.08(-1.78%)
Apr 11, 2018 4.510 4.700 4.480 4.500 601,494 +0.02(+0.45%)
Apr 10, 2018 4.400 4.480 4.400 4.480 382,075 +0.11(+2.52%)
Apr 09, 2018 4.370 4.400 4.280 4.370 449,685 +0.01(+0.23%)
Apr 06, 2018 4.540 4.570 4.280 4.360 395,397 -0.14(-3.11%)
Apr 05, 2018 4.400 4.540 4.340 4.500 451,578 +0.05(+1.12%)
Apr 04, 2018 4.490 4.500 4.265 4.450 376,912 -0.06(-1.33%)
Apr 03, 2018 4.610 4.610 4.465 4.510 323,088 -0.13(-2.80%)
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.