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, 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%)
Apr 01, 2020 6.800 7.200 6.690 7.040 546,810 +0.13(+1.88%)
Mar 31, 2020 6.820 7.340 6.710 6.910 518,167 +0.07(+1.02%)
Mar 30, 2020 7.030 7.410 6.560 6.840 454,283 -0.22(-3.12%)
Mar 27, 2020 7.100 7.240 6.610 7.060 687,456 -0.22(-3.02%)
Mar 26, 2020 7.410 7.780 6.970 7.280 743,249 +0.04(+0.55%)
Mar 25, 2020 7.330 7.880 7.150 7.240 750,695 -0.06(-0.82%)
Mar 24, 2020 6.630 7.670 6.630 7.300 1,416,962 +1.22(+20.07%)
Mar 23, 2020 5.560 6.330 5.560 6.080 875,633 +0.38(+6.67%)
Mar 20, 2020 5.710 6.000 5.420 5.700 5,158,257 +0.31(+5.75%)
Mar 19, 2020 5.200 5.980 4.470 5.390 1,308,491 +0.24(+4.66%)
Mar 18, 2020 5.690 6.410 5.080 5.150 869,950 -0.86(-14.31%)
Mar 17, 2020 4.910 6.100 4.800 6.010 2,281,036 +1.10(+22.40%)
Mar 16, 2020 4.060 5.120 3.860 4.910 2,422,312 +0.11(+2.29%)
Mar 13, 2020 5.870 5.970 4.630 4.800 1,737,934 -0.80(-14.29%)
Mar 12, 2020 5.310 6.210 4.670 5.600 1,333,241 -0.92(-14.11%)
Mar 11, 2020 7.110 7.250 6.400 6.520 686,453 -0.67(-9.32%)
Mar 10, 2020 7.560 7.650 6.940 7.190 567,619 -0.30(-4.01%)
Mar 09, 2020 7.510 7.630 6.860 7.490 964,198 -0.51(-6.37%)
Mar 06, 2020 8.010 8.010 7.420 8.000 925,516 +0.08(+1.01%)
Mar 05, 2020 7.370 8.070 7.360 7.920 1,019,908 +0.64(+8.79%)
Mar 04, 2020 7.450 7.450 7.050 7.280 365,188 -0.07(-0.95%)
Mar 03, 2020 7.190 7.600 6.940 7.350 810,202 +0.36(+5.15%)
Mar 02, 2020 7.120 7.130 6.830 6.990 471,569 +0.07(+1.01%)
Feb 28, 2020 7.000 7.300 6.610 6.920 1,234,410 -0.65(-8.59%)
Feb 27, 2020 8.210 8.260 7.500 7.570 541,402 -0.53(-6.54%)
Feb 26, 2020 8.090 8.370 7.960 8.100 502,776 -0.01(-0.12%)
Feb 25, 2020 8.000 8.470 7.860 8.110 694,221 -0.08(-0.98%)
Feb 24, 2020 8.690 8.690 8.040 8.190 758,382 -0.26(-3.08%)
Feb 21, 2020 8.850 8.850 8.190 8.450 986,591 -0.03(-0.35%)
Feb 20, 2020 8.420 8.850 8.370 8.480 773,604 +0.21(+2.54%)
Feb 19, 2020 8.030 8.310 7.990 8.270 379,118 +0.28(+3.50%)
Feb 18, 2020 7.690 8.050 7.680 7.990 617,293 +0.33(+4.31%)
Feb 14, 2020 7.660 7.660 7.660 0 +0.02(+0.26%)
Feb 13, 2020 7.400 7.640 7.320 7.640 521,223 +0.30(+4.09%)
Feb 12, 2020 7.200 7.400 7.200 7.340 612,557 +0.05(+0.69%)
Feb 11, 2020 7.310 7.440 7.140 7.290 1,082,162 -0.09(-1.22%)
Feb 10, 2020 7.290 7.460 7.140 7.380 399,442 +0.09(+1.23%)
Feb 07, 2020 7.300 7.400 7.240 7.290 238,128 -0.01(-0.14%)
Feb 06, 2020 7.130 7.310 7.090 7.300 244,180 +0.22(+3.11%)
Feb 05, 2020 7.070 7.210 7.010 7.080 204,598 -0.01(-0.14%)
Feb 04, 2020 7.250 7.250 6.830 7.090 590,630 -0.28(-3.80%)
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.