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 (%)
Aug 31, 2017 3.450 3.620 3.400 3.560 337,919 +0.11(+3.19%)
Aug 30, 2017 3.300 3.500 3.190 3.450 534,121 +0.25(+7.81%)
Aug 29, 2017 3.300 3.300 3.170 3.200 234,186 +0.00(+0.00%)
Aug 28, 2017 3.100 3.250 3.070 3.200 459,251 +0.15(+4.92%)
Aug 25, 2017 3.080 3.100 3.020 3.050 119,482 -0.01(-0.33%)
Aug 24, 2017 2.980 3.080 2.950 3.060 259,259 +0.08(+2.68%)
Aug 23, 2017 2.960 3.000 2.950 2.980 94,552 +0.03(+1.02%)
Aug 22, 2017 2.990 3.010 2.910 2.950 450,002 -0.05(-1.67%)
Aug 21, 2017 3.000 3.050 2.950 3.000 384,580 +0.02(+0.67%)
Aug 18, 2017 2.970 3.030 2.970 2.980 377,874 +0.11(+3.83%)
Aug 17, 2017 2.920 2.930 2.850 2.870 170,217 -0.01(-0.35%)
Aug 16, 2017 2.860 2.975 2.820 2.880 453,276 +0.02(+0.70%)
Aug 15, 2017 2.830 2.880 2.820 2.860 326,925 -0.02(-0.69%)
Aug 14, 2017 2.950 2.960 2.780 2.880 688,279 -0.10(-3.36%)
Aug 11, 2017 3.040 3.040 2.950 2.980 344,116 -0.02(-0.67%)
Aug 10, 2017 3.170 3.170 2.980 3.000 522,451 -0.09(-2.91%)
Aug 09, 2017 3.070 3.160 3.070 3.090 336,697 +0.01(+0.32%)
Aug 08, 2017 3.130 3.150 3.070 3.080 230,428 -0.10(-3.14%)
Aug 04, 2017 3.160 3.200 3.115 3.180 236,850 +0.02(+0.63%)
Aug 03, 2017 3.150 3.210 3.120 3.160 192,878 -0.01(-0.32%)
Aug 02, 2017 3.200 3.240 3.160 3.170 156,066 -0.04(-1.25%)
Aug 01, 2017 3.190 3.300 3.170 3.210 254,355 +0.02(+0.63%)
Jul 31, 2017 3.250 3.190 3.190 212,584 -0.07(-2.15%)
Jul 28, 2017 3.280 3.310 3.240 3.260 168,566 +0.00(+0.00%)
Jul 27, 2017 3.400 3.400 3.240 3.260 214,965 -0.05(-1.51%)
Jul 26, 2017 3.260 3.390 3.260 3.310 212,060 +0.01(+0.30%)
Jul 25, 2017 3.300 3.350 3.260 3.300 217,550 +0.07(+2.17%)
Jul 24, 2017 3.440 3.440 3.230 3.230 175,779 -0.20(-5.83%)
Jul 21, 2017 3.480 3.480 3.400 3.430 184,826 -0.01(-0.29%)
Jul 20, 2017 3.420 3.470 3.420 3.440 147,566 +0.01(+0.29%)
Jul 19, 2017 3.420 3.500 3.420 3.430 179,527 +0.03(+0.88%)
Jul 18, 2017 3.470 3.490 3.390 3.400 132,967 -0.07(-2.02%)
Jul 17, 2017 3.390 3.490 3.380 3.470 246,528 +0.05(+1.46%)
Jul 14, 2017 3.350 3.440 3.340 3.420 171,428 +0.10(+3.01%)
Jul 13, 2017 3.400 3.430 3.310 3.320 154,513 -0.07(-2.06%)
Jul 12, 2017 3.520 3.520 3.360 3.390 162,713 -0.12(-3.42%)
Jul 11, 2017 3.490 3.520 3.440 3.510 145,900 +0.07(+2.03%)
Jul 10, 2017 3.350 3.480 3.300 3.440 203,687 +0.10(+2.99%)
Jul 07, 2017 3.330 3.450 3.280 3.340 408,775 -0.07(-2.05%)
Jul 06, 2017 3.380 3.430 3.350 3.410 176,825 +0.04(+1.19%)
Jul 05, 2017 3.370 3.440 3.310 3.370 339,275 +0.03(+0.90%)
Jul 04, 2017 3.420 3.420 3.310 3.340 151,128 -0.17(-4.84%)
Jul 03, 2017 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Jun 30, 2017 3.520 3.550 3.460 3.510 258,921 -0.03(-0.85%)
Jun 29, 2017 3.700 3.710 3.500 3.540 358,383 -0.19(-5.09%)
Jun 28, 2017 3.670 3.770 3.560 3.730 447,129 +0.09(+2.47%)
Jun 27, 2017 3.520 3.630 3.460 3.640 368,166 +0.14(+4.00%)
Jun 26, 2017 3.370 3.550 3.320 3.500 453,993 +0.07(+2.04%)
Jun 23, 2017 3.350 3.450 3.330 3.430 243,789 +0.11(+3.31%)
Jun 22, 2017 3.280 3.330 3.230 3.320 313,657 +0.09(+2.79%)
Jun 21, 2017 3.200 3.280 3.180 3.230 421,540 +0.01(+0.31%)
Jun 20, 2017 3.270 3.270 3.200 3.220 273,386 -0.03(-0.92%)
Jun 19, 2017 3.270 3.340 3.170 3.250 425,234 +0.02(+0.62%)
Jun 16, 2017 3.200 3.340 3.190 3.230 12,801,697 +0.08(+2.54%)
Jun 15, 2017 3.200 3.300 3.100 3.150 487,950 -0.08(-2.48%)
Jun 14, 2017 3.540 3.570 3.200 3.230 735,763 -0.25(-7.18%)
Jun 13, 2017 3.450 3.510 3.340 3.480 552,225 +0.07(+2.05%)
Jun 12, 2017 3.300 3.480 3.220 3.410 552,324 +0.08(+2.40%)
Jun 09, 2017 3.250 3.400 3.220 3.330 586,241 +0.05(+1.52%)
Jun 08, 2017 3.490 3.490 3.235 3.280 732,573 -0.20(-5.75%)
Jun 07, 2017 3.400 3.590 3.310 3.480 1,259,415 +0.08(+2.35%)
Jun 06, 2017 3.150 3.420 3.090 3.400 886,885 +0.35(+11.48%)
Jun 05, 2017 3.050 3.130 3.010 3.050 302,284 +0.00(+0.00%)
Jun 02, 2017 3.030 3.070 3.030 3.050 204,551 +0.04(+1.33%)
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.