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 (%)
Jul 31, 2020 15.63 15.63 15.63 0 +0.52(+3.44%)
Jul 30, 2020 15.12 15.38 14.84 15.11 597,700 -0.25(-1.63%)
Jul 29, 2020 15.71 15.88 14.84 15.36 538,104 -0.24(-1.54%)
Jul 28, 2020 15.15 16.21 14.84 15.60 546,938 +0.57(+3.79%)
Jul 27, 2020 15.06 15.64 14.69 15.03 794,179 +0.39(+2.66%)
Jul 24, 2020 14.00 14.74 13.99 14.64 425,270 +0.54(+3.83%)
Jul 23, 2020 14.31 14.53 13.84 14.10 622,198 -0.20(-1.40%)
Jul 22, 2020 14.19 14.67 14.12 14.30 616,089 +0.15(+1.06%)
Jul 21, 2020 14.39 14.47 13.84 14.15 357,972 +0.00(+0.00%)
Jul 20, 2020 13.85 14.24 13.79 14.15 575,744 +0.39(+2.83%)
Jul 17, 2020 13.29 13.86 13.11 13.76 341,189 +0.75(+5.76%)
Jul 16, 2020 12.94 13.17 12.88 13.01 248,134 -0.03(-0.23%)
Jul 15, 2020 13.10 13.21 12.75 13.04 269,939 -0.07(-0.53%)
Jul 14, 2020 12.42 13.11 12.30 13.11 647,310 +0.43(+3.39%)
Jul 13, 2020 13.36 13.58 12.63 12.68 312,413 -0.56(-4.23%)
Jul 10, 2020 13.48 13.59 13.08 13.24 300,327 -0.22(-1.63%)
Jul 09, 2020 13.49 13.70 13.02 13.46 471,045 -0.14(-1.03%)
Jul 08, 2020 13.26 13.81 13.05 13.60 566,216 +0.65(+5.02%)
Jul 07, 2020 12.31 13.04 12.09 12.95 579,812 +0.60(+4.86%)
Jul 06, 2020 12.40 12.47 12.02 12.35 292,421 +0.08(+0.65%)
Jul 03, 2020 12.17 12.34 12.08 12.27 67,666 +0.16(+1.32%)
Jul 02, 2020 12.35 12.35 12.00 12.11 304,762 -0.19(-1.54%)
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%)
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.