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 28, 2019 4.010 4.010 4.010 0 +0.05(+1.26%)
Jun 27, 2019 3.930 3.980 3.860 3.960 213,448 +0.02(+0.51%)
Jun 26, 2019 3.800 3.960 3.740 3.940 296,741 +0.09(+2.34%)
Jun 25, 2019 3.920 3.960 3.800 3.850 374,495 -0.06(-1.53%)
Jun 24, 2019 3.870 3.920 3.770 3.910 404,776 +0.10(+2.62%)
Jun 21, 2019 3.840 3.840 3.630 3.810 437,285 +0.01(+0.26%)
Jun 20, 2019 3.670 3.810 3.650 3.800 330,134 +0.25(+7.04%)
Jun 19, 2019 3.450 3.560 3.440 3.550 188,631 +0.01(+0.28%)
Jun 18, 2019 3.490 3.580 3.440 3.540 247,154 +0.07(+2.02%)
Jun 17, 2019 3.330 3.490 3.320 3.470 183,642 +0.16(+4.83%)
Jun 14, 2019 3.530 3.540 3.300 3.310 330,194 -0.16(-4.61%)
Jun 13, 2019 3.350 3.500 3.350 3.470 180,065 +0.12(+3.58%)
Jun 12, 2019 3.500 3.510 3.270 3.350 139,373 -0.04(-1.18%)
Jun 11, 2019 3.470 3.470 3.350 3.390 129,403 -0.08(-2.31%)
Jun 10, 2019 3.550 3.590 3.440 3.470 203,589 -0.18(-4.93%)
Jun 07, 2019 3.580 3.700 3.510 3.650 180,382 +0.07(+1.96%)
Jun 06, 2019 3.410 3.600 3.370 3.580 205,611 +0.21(+6.23%)
Jun 05, 2019 3.520 3.590 3.370 3.370 249,286 -0.02(-0.59%)
Jun 04, 2019 3.400 3.500 3.310 3.390 239,833 +0.01(+0.30%)
Jun 03, 2019 3.260 3.400 3.210 3.380 361,278 +0.24(+7.64%)
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%)
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.