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 30, 2020 12.30 12.30 12.30 0 +0.32(+2.67%)
Jun 29, 2020 11.81 12.09 11.62 11.98 359,950 -0.03(-0.25%)
Jun 26, 2020 11.53 12.05 11.28 12.01 473,007 +0.41(+3.53%)
Jun 25, 2020 11.45 11.60 11.18 11.60 333,227 +0.11(+0.96%)
Jun 24, 2020 11.51 11.68 10.98 11.49 565,343 -0.09(-0.78%)
Jun 23, 2020 11.14 11.63 11.11 11.58 605,737 +0.54(+4.89%)
Jun 22, 2020 10.71 11.32 10.70 11.04 713,534 +0.60(+5.75%)
Jun 19, 2020 10.58 11.03 10.33 10.44 4,718,876 -0.04(-0.38%)
Jun 18, 2020 10.45 10.81 10.25 10.48 598,193 +0.15(+1.45%)
Jun 17, 2020 10.25 10.66 10.16 10.33 349,982 +0.01(+0.10%)
Jun 16, 2020 10.51 10.71 10.17 10.32 288,847 -0.30(-2.82%)
Jun 15, 2020 9.930 10.73 9.880 10.62 903,759 +0.45(+4.42%)
Jun 12, 2020 10.53 10.54 10.01 10.17 549,010 -0.18(-1.74%)
Jun 11, 2020 10.72 10.92 10.00 10.35 692,782 -0.42(-3.90%)
Jun 10, 2020 10.22 10.82 9.570 10.77 872,562 +0.77(+7.70%)
Jun 09, 2020 9.850 10.13 9.560 10.00 788,076 +0.15(+1.52%)
Jun 08, 2020 9.770 9.890 9.330 9.850 691,061 +0.08(+0.82%)
Jun 05, 2020 9.560 9.770 9.150 9.770 815,114 -0.21(-2.10%)
Jun 04, 2020 9.640 10.06 9.570 9.980 525,731 +0.50(+5.27%)
Jun 03, 2020 9.550 9.810 9.210 9.480 541,391 -0.48(-4.82%)
Jun 02, 2020 10.51 10.55 9.710 9.960 556,445 -0.50(-4.78%)
Jun 01, 2020 10.80 10.94 10.44 10.46 772,491 -0.36(-3.33%)
May 29, 2020 10.91 11.00 10.60 10.82 886,483 +0.07(+0.65%)
May 28, 2020 10.80 11.00 10.49 10.75 482,647 +0.32(+3.07%)
May 27, 2020 10.24 10.56 10.02 10.43 748,191 -0.15(-1.42%)
May 26, 2020 11.16 11.22 10.35 10.58 591,843 -0.75(-6.62%)
May 25, 2020 11.34 11.54 11.12 11.33 96,775 -0.09(-0.79%)
May 22, 2020 11.21 11.55 11.01 11.42 421,619 +0.41(+3.72%)
May 21, 2020 10.98 11.22 10.72 11.01 441,126 -0.21(-1.87%)
May 20, 2020 11.65 11.68 11.04 11.22 882,928 -0.42(-3.61%)
May 19, 2020 11.52 11.83 11.22 11.64 634,662 +0.12(+1.04%)
May 15, 2020 11.52 11.52 11.52 0 +0.92(+8.68%)
May 14, 2020 10.04 11.18 10.04 10.60 857,279 +0.47(+4.64%)
May 13, 2020 10.05 10.60 9.960 10.13 691,672 +0.12(+1.20%)
May 12, 2020 10.17 10.56 9.950 10.01 938,216 -0.02(-0.20%)
May 11, 2020 10.73 10.84 9.910 10.03 656,938 -0.67(-6.26%)
May 08, 2020 10.55 10.91 10.46 10.70 598,781 +0.27(+2.59%)
May 07, 2020 10.30 10.54 9.950 10.43 725,595 +0.18(+1.76%)
May 06, 2020 10.26 10.45 9.990 10.25 554,956 -0.01(-0.10%)
May 05, 2020 10.16 10.35 9.830 10.26 399,275 +0.10(+0.98%)
May 04, 2020 9.930 10.31 9.930 10.16 354,480 +0.09(+0.89%)
May 01, 2020 9.370 10.16 9.300 10.07 383,638 +0.43(+4.46%)
Apr 30, 2020 9.800 10.03 9.560 9.640 312,669 -0.41(-4.08%)
Apr 29, 2020 9.970 10.20 9.720 10.05 464,524 -0.06(-0.59%)
Apr 28, 2020 10.20 10.35 9.870 10.11 610,466 -0.27(-2.60%)
Apr 27, 2020 10.34 10.46 10.02 10.38 387,830 +0.03(+0.29%)
Apr 24, 2020 10.41 10.43 9.970 10.35 622,433 +0.07(+0.68%)
Apr 23, 2020 10.39 10.71 9.920 10.28 729,387 -0.11(-1.06%)
Apr 22, 2020 10.20 10.47 10.05 10.39 717,142 +0.40(+4.00%)
Apr 21, 2020 9.590 10.10 9.440 9.990 673,994 +0.02(+0.20%)
Apr 20, 2020 9.610 10.18 9.460 9.970 855,302 +0.32(+3.32%)
Apr 17, 2020 9.820 9.990 9.340 9.650 11,037,823 -0.82(-7.83%)
Apr 16, 2020 10.00 10.50 9.700 10.47 1,961,239 +0.37(+3.66%)
Apr 15, 2020 9.260 10.16 9.110 10.10 1,666,882 +0.45(+4.66%)
Apr 14, 2020 9.650 10.30 9.300 9.650 1,637,950 +0.14(+1.47%)
Apr 13, 2020 8.960 9.600 8.480 9.510 1,451,516 +0.59(+6.61%)
Apr 09, 2020 8.920 8.920 8.920 0 +0.79(+9.72%)
Apr 08, 2020 7.840 8.230 7.490 8.130 1,033,345 +0.41(+5.31%)
Apr 07, 2020 7.420 7.930 7.350 7.720 719,150 +0.24(+3.21%)
Apr 06, 2020 7.300 7.510 7.060 7.480 976,062 +0.59(+8.56%)
Apr 03, 2020 6.970 7.110 6.750 6.890 324,170 -0.16(-2.27%)
Apr 02, 2020 7.190 7.350 6.910 7.050 630,527 +0.01(+0.14%)
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.