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 (%)
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%)
Apr 02, 2018 4.510 4.750 4.430 4.640 670,754 +0.15(+3.34%)
Mar 29, 2018 4.490 4.490 4.490 0 +0.21(+4.91%)
Mar 28, 2018 4.150 4.290 4.110 4.280 365,659 +0.11(+2.64%)
Mar 27, 2018 4.100 4.210 4.080 4.170 249,068 -0.02(-0.48%)
Mar 26, 2018 4.210 4.290 4.160 4.190 225,056 -0.01(-0.24%)
Mar 23, 2018 4.190 4.270 4.150 4.200 304,790 +0.03(+0.72%)
Mar 22, 2018 4.150 4.190 4.140 4.170 346,684 +0.00(+0.00%)
Mar 21, 2018 4.140 4.180 4.130 4.170 251,157 +0.02(+0.48%)
Mar 20, 2018 4.130 4.170 4.120 4.150 299,121 -0.03(-0.72%)
Mar 19, 2018 4.110 4.180 4.105 4.180 319,983 +0.06(+1.46%)
Mar 16, 2018 4.010 4.170 4.010 4.120 679,252 +0.06(+1.48%)
Mar 15, 2018 4.090 4.115 4.000 4.060 334,249 -0.10(-2.40%)
Mar 14, 2018 4.150 4.160 4.020 4.160 336,989 +0.00(+0.00%)
Mar 13, 2018 4.040 4.170 3.980 4.160 386,203 +0.15(+3.74%)
Mar 12, 2018 3.890 4.030 3.850 4.010 374,116 +0.08(+2.04%)
Mar 09, 2018 3.920 4.040 3.910 3.930 604,664 -0.06(-1.50%)
Mar 08, 2018 3.900 3.990 3.850 3.990 225,074 +0.10(+2.57%)
Mar 07, 2018 3.920 3.940 3.840 3.890 232,287 -0.02(-0.51%)
Mar 06, 2018 3.800 3.930 3.660 3.910 829,221 +0.15(+3.99%)
Mar 05, 2018 3.780 3.830 3.730 3.760 249,954 -0.01(-0.27%)
Mar 02, 2018 3.780 3.840 3.740 3.770 731,201 +0.01(+0.27%)
Mar 01, 2018 3.580 3.770 3.580 3.760 316,140 +0.07(+1.90%)
Feb 28, 2018 3.600 3.740 3.600 3.690 276,687 +0.07(+1.93%)
Feb 27, 2018 3.530 3.640 3.490 3.620 301,141 +0.12(+3.43%)
Feb 26, 2018 3.510 3.550 3.430 3.500 238,415 -0.03(-0.85%)
Feb 23, 2018 3.450 3.540 3.410 3.530 163,502 +0.04(+1.15%)
Feb 22, 2018 3.530 3.570 3.460 3.490 143,477 -0.05(-1.41%)
Feb 21, 2018 3.650 3.650 3.520 3.540 212,298 -0.06(-1.67%)
Feb 20, 2018 3.650 3.650 3.570 3.600 165,901 -0.10(-2.70%)
Feb 16, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
Feb 15, 2018 3.750 3.830 3.690 3.750 204,013 -0.05(-1.32%)
Feb 14, 2018 3.640 3.840 3.600 3.800 418,190 +0.23(+6.44%)
Feb 13, 2018 3.570 187,220 +0.06(+1.71%)
Feb 12, 2018 3.430 3.560 3.410 3.510 283,791 +0.13(+3.85%)
Feb 09, 2018 3.450 3.460 3.270 3.380 236,381 -0.11(-3.15%)
Feb 08, 2018 3.400 3.600 3.380 3.490 325,498 +0.14(+4.18%)
Feb 07, 2018 3.400 3.400 3.320 3.350 232,947 +0.01(+0.30%)
Feb 06, 2018 3.390 3.460 3.310 3.340 249,146 -0.05(-1.47%)
Feb 05, 2018 3.200 3.440 3.200 3.390 380,554 +0.13(+3.99%)
Feb 02, 2018 3.290 3.330 3.230 3.260 234,675 -0.07(-2.10%)
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.