OTC Markets OTCPK - Delayed Quote USD

China Gold International Resources Corp. Ltd. (JINFF)

7.05 +0.52 (+8.02%)
At close: May 28 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 7.03 7.05 7.03 7.05 7.05 300
May 24, 2024 6.53 6.53 6.53 6.53 6.53 100
May 23, 2024 6.53 6.53 6.53 6.53 6.53 100
May 22, 2024 6.72 6.72 6.69 6.69 6.69 4,500
May 21, 2024 6.92 6.92 6.87 6.87 6.87 4,800
May 20, 2024 6.90 7.42 6.90 7.28 7.28 10,800
May 17, 2024 6.78 6.78 6.72 6.73 6.73 2,600
May 16, 2024 6.65 6.76 6.65 6.76 6.76 2,200
May 15, 2024 6.46 6.46 6.46 6.46 6.46 500
May 14, 2024 6.43 6.43 6.43 6.43 6.43 -
May 13, 2024 6.49 6.49 6.43 6.43 6.43 6,200
May 10, 2024 6.34 6.34 6.34 6.34 6.34 -
May 9, 2024 6.34 6.34 6.34 6.34 6.34 -
May 8, 2024 6.34 6.34 6.34 6.34 6.34 500
May 7, 2024 6.00 6.00 6.00 6.00 6.00 -
May 6, 2024 6.00 6.00 6.00 6.00 6.00 2,300
May 3, 2024 5.80 5.80 5.80 5.80 5.80 -
May 2, 2024 5.80 5.80 5.80 5.80 5.80 -
May 1, 2024 5.80 5.80 5.80 5.80 5.80 3,100
Apr 30, 2024 5.80 5.80 5.74 5.74 5.74 397,900
Apr 29, 2024 6.00 6.00 6.00 6.00 6.00 600
Apr 26, 2024 6.13 6.13 6.13 6.13 6.13 200
Apr 25, 2024 5.92 5.92 5.92 5.92 5.92 1,100
Apr 24, 2024 6.00 6.00 6.00 6.00 6.00 -
Apr 23, 2024 6.00 6.00 6.00 6.00 6.00 400
Apr 22, 2024 6.18 6.18 6.18 6.18 6.18 -
Apr 19, 2024 6.16 6.18 6.16 6.18 6.18 300
Apr 18, 2024 6.16 6.16 6.16 6.16 6.16 -
Apr 17, 2024 6.16 6.16 6.16 6.16 6.16 -
Apr 16, 2024 6.10 6.16 6.10 6.16 6.16 600
Apr 15, 2024 6.31 6.31 6.31 6.31 6.31 -
Apr 12, 2024 6.53 6.53 6.31 6.31 6.31 500
Apr 11, 2024 6.41 6.41 6.41 6.41 6.41 -
Apr 10, 2024 6.37 6.41 6.37 6.41 6.41 1,900
Apr 9, 2024 6.56 6.56 6.56 6.56 6.56 -
Apr 8, 2024 6.56 6.56 6.55 6.56 6.56 2,000
Apr 5, 2024 6.44 6.45 6.41 6.41 6.41 5,200
Apr 4, 2024 6.67 6.68 6.67 6.67 6.67 1,200
Apr 3, 2024 6.58 6.73 6.58 6.69 6.69 8,300
Apr 2, 2024 6.23 6.25 6.20 6.25 6.25 6,700
Apr 1, 2024 6.38 6.38 6.35 6.37 6.37 3,400
Mar 28, 2024 6.26 6.39 6.26 6.38 6.38 3,700
Mar 27, 2024 6.15 6.27 6.15 6.27 6.27 3,200
Mar 26, 2024 6.18 6.18 6.16 6.16 6.16 2,300
Mar 25, 2024 6.25 6.26 6.24 6.25 6.25 6,800
Mar 22, 2024 6.15 6.15 6.15 6.15 6.15 600
Mar 21, 2024 6.16 6.16 6.11 6.11 6.11 3,800
Mar 20, 2024 5.95 5.98 5.95 5.98 5.98 2,100
Mar 19, 2024 5.94 5.94 5.92 5.92 5.92 4,100
Mar 18, 2024 6.00 6.00 5.94 5.98 5.98 6,100
Mar 15, 2024 5.90 6.01 5.90 6.01 6.01 7,600
Mar 14, 2024 5.75 5.75 5.72 5.72 5.72 500
Mar 13, 2024 5.45 5.45 5.45 5.45 5.45 1,700
Mar 12, 2024 5.21 5.21 5.20 5.20 5.20 2,000
Mar 11, 2024 5.53 5.62 5.50 5.59 5.59 15,400
Mar 8, 2024 5.32 5.32 5.30 5.32 5.32 7,300
Mar 7, 2024 5.27 5.32 5.19 5.23 5.23 62,600
Mar 6, 2024 5.17 5.17 5.17 5.17 5.17 1,800
Mar 5, 2024 5.07 5.14 5.07 5.13 5.13 5,000
Mar 4, 2024 5.00 5.00 5.00 5.00 5.00 100
Mar 1, 2024 4.93 4.93 4.93 4.93 4.93 300
Feb 29, 2024 4.62 4.62 4.62 4.62 4.62 -
Feb 28, 2024 4.62 4.62 4.62 4.62 4.62 200
Feb 27, 2024 4.57 4.57 4.57 4.57 4.57 -
Feb 26, 2024 4.57 4.57 4.57 4.57 4.57 -
Feb 23, 2024 4.57 4.57 4.57 4.57 4.57 -
Feb 22, 2024 4.57 4.57 4.57 4.57 4.57 -
Feb 21, 2024 4.57 4.57 4.57 4.57 4.57 100
Feb 20, 2024 4.21 4.47 4.21 4.45 4.45 3,100
Feb 16, 2024 4.00 4.00 4.00 4.00 4.00 -
Feb 15, 2024 4.00 4.00 4.00 4.00 4.00 2,200
Feb 14, 2024 4.00 4.00 4.00 4.00 4.00 300
Feb 13, 2024 4.01 4.01 4.01 4.01 4.01 -
Feb 12, 2024 4.01 4.01 4.01 4.01 4.01 -
Feb 9, 2024 4.01 4.01 4.01 4.01 4.01 200
Feb 8, 2024 4.03 4.05 4.03 4.05 4.05 1,100
Feb 7, 2024 4.05 4.05 4.05 4.05 4.05 200
Feb 6, 2024 4.00 4.00 4.00 4.00 4.00 200
Feb 5, 2024 3.93 3.93 3.93 3.93 3.93 200
Feb 2, 2024 4.26 4.26 4.26 4.26 4.26 -
Feb 1, 2024 4.26 4.26 4.26 4.26 4.26 -
Jan 31, 2024 4.26 4.26 4.26 4.26 4.26 400
Jan 30, 2024 4.39 4.39 4.39 4.39 4.39 9,800
Jan 29, 2024 4.39 4.39 4.39 4.39 4.39 -
Jan 26, 2024 4.39 4.39 4.39 4.39 4.39 -
Jan 25, 2024 4.39 4.39 4.39 4.39 4.39 1,000
Jan 24, 2024 4.07 4.07 4.07 4.07 4.07 -
Jan 23, 2024 4.07 4.07 4.07 4.07 4.07 500
Jan 22, 2024 4.12 4.12 4.12 4.12 4.12 -
Jan 19, 2024 4.12 4.12 4.12 4.12 4.12 -
Jan 18, 2024 4.12 4.12 4.12 4.12 4.12 -
Jan 17, 2024 4.18 4.18 4.11 4.12 4.12 3,600
Jan 16, 2024 4.53 4.53 4.53 4.53 4.53 500
Jan 12, 2024 4.35 4.35 4.35 4.35 4.35 3,000
Jan 11, 2024 4.33 4.33 4.33 4.33 4.33 -
Jan 10, 2024 4.33 4.33 4.33 4.33 4.33 -
Jan 9, 2024 4.33 4.33 4.33 4.33 4.33 1,300
Jan 8, 2024 4.30 4.30 4.30 4.30 4.30 -
Jan 5, 2024 4.30 4.30 4.30 4.30 4.30 100
Jan 4, 2024 4.23 4.23 4.23 4.23 4.23 100
Jan 3, 2024 4.42 4.42 4.42 4.42 4.42 -
Jan 2, 2024 4.27 4.42 4.27 4.42 4.42 900
Dec 29, 2023 4.19 4.19 4.19 4.19 4.19 100
Dec 28, 2023 4.30 4.30 4.28 4.28 4.28 1,500
Dec 27, 2023 4.10 4.10 4.10 4.10 4.10 -
Dec 26, 2023 4.10 4.10 4.10 4.10 4.10 1,000
Dec 22, 2023 4.00 4.00 4.00 4.00 4.00 -
Dec 21, 2023 4.00 4.00 4.00 4.00 4.00 -
Dec 20, 2023 4.07 4.07 4.00 4.00 4.00 51,700
Dec 19, 2023 4.00 4.00 4.00 4.00 4.00 -
Dec 18, 2023 4.00 4.00 4.00 4.00 4.00 100
Dec 15, 2023 3.69 4.01 3.69 4.01 4.01 400
Dec 14, 2023 3.99 3.99 3.99 3.99 3.99 800
Dec 13, 2023 4.20 4.20 4.20 4.20 4.20 -
Dec 12, 2023 4.20 4.20 4.20 4.20 4.20 -
Dec 11, 2023 4.20 4.20 4.20 4.20 4.20 2,000
Dec 8, 2023 4.20 4.20 4.20 4.20 4.20 -
Dec 7, 2023 4.20 4.20 4.20 4.20 4.20 1,400
Dec 6, 2023 4.15 4.15 4.15 4.15 4.15 500
Dec 5, 2023 4.09 4.09 4.06 4.06 4.06 3,200
Dec 4, 2023 4.25 4.25 4.24 4.24 4.24 200
Dec 1, 2023 4.09 4.09 4.09 4.09 4.09 100
Nov 30, 2023 4.09 4.09 4.09 4.09 4.09 200
Nov 29, 2023 4.11 4.11 4.07 4.09 4.09 3,500
Nov 28, 2023 4.09 4.09 4.08 4.08 4.08 12,900
Nov 27, 2023 4.08 4.08 4.08 4.08 4.08 -
Nov 24, 2023 4.08 4.08 4.08 4.08 4.08 -
Nov 22, 2023 4.10 4.10 4.08 4.08 4.08 700
Nov 21, 2023 3.91 3.91 3.91 3.91 3.91 -
Nov 20, 2023 3.91 3.91 3.91 3.91 3.91 -
Nov 17, 2023 3.91 3.91 3.91 3.91 3.91 1,000
Nov 16, 2023 3.93 3.93 3.93 3.93 3.93 -
Nov 15, 2023 3.93 3.93 3.93 3.93 3.93 -
Nov 14, 2023 3.93 3.93 3.93 3.93 3.93 -
Nov 13, 2023 3.93 3.93 3.93 3.93 3.93 -
Nov 10, 2023 3.94 3.94 3.93 3.93 3.93 400
Nov 9, 2023 3.68 3.68 3.68 3.68 3.68 -
Nov 8, 2023 3.63 3.68 3.63 3.68 3.68 500
Nov 7, 2023 3.96 3.96 3.96 3.96 3.96 -
Nov 6, 2023 3.96 3.96 3.96 3.96 3.96 300
Nov 3, 2023 3.98 3.98 3.98 3.98 3.98 -
Nov 2, 2023 4.17 4.17 3.95 3.98 3.98 14,000
Nov 1, 2023 4.25 4.25 4.25 4.25 4.25 -
Oct 31, 2023 4.25 4.25 4.25 4.25 4.25 1,000
Oct 30, 2023 4.32 4.33 4.32 4.32 4.32 2,100
Oct 27, 2023 4.43 4.43 4.43 4.43 4.43 -
Oct 26, 2023 4.43 4.43 4.43 4.43 4.43 500
Oct 25, 2023 4.34 4.34 4.34 4.34 4.34 700
Oct 24, 2023 4.17 4.17 4.17 4.17 4.17 -
Oct 23, 2023 4.17 4.17 4.17 4.17 4.17 100
Oct 20, 2023 4.35 4.35 4.35 4.35 4.35 -
Oct 19, 2023 4.35 4.35 4.35 4.35 4.35 -
Oct 18, 2023 4.39 4.39 4.34 4.35 4.35 2,500
Oct 17, 2023 4.47 4.47 4.47 4.47 4.47 300
Oct 16, 2023 4.48 4.50 4.48 4.50 4.50 1,700
Oct 13, 2023 4.45 4.45 4.45 4.45 4.45 -
Oct 12, 2023 4.49 4.49 4.45 4.45 4.45 2,500
Oct 11, 2023 4.49 4.49 4.49 4.49 4.49 200
Oct 10, 2023 4.47 4.49 4.46 4.49 4.49 4,000
Oct 9, 2023 4.22 4.22 4.22 4.22 4.22 100
Oct 6, 2023 4.21 4.21 4.21 4.21 4.21 -
Oct 5, 2023 4.21 4.21 4.21 4.21 4.21 100
Oct 4, 2023 4.21 4.21 4.21 4.21 4.21 -
Oct 3, 2023 4.21 4.21 4.21 4.21 4.21 -
Oct 2, 2023 4.22 4.22 4.21 4.21 4.21 5,800
Sep 29, 2023 4.30 4.30 4.30 4.30 4.30 -
Sep 28, 2023 4.31 4.31 4.30 4.30 4.30 2,300
Sep 27, 2023 4.59 4.59 4.59 4.59 4.59 -
Sep 26, 2023 4.59 4.59 4.59 4.59 4.59 -
Sep 25, 2023 4.59 4.59 4.59 4.59 4.59 2,000
Sep 22, 2023 4.61 4.61 4.61 4.61 4.61 -
Sep 21, 2023 4.90 4.95 4.61 4.61 4.61 9,500
Sep 20, 2023 4.84 4.90 4.84 4.90 4.90 1,600
Sep 19, 2023 4.48 4.84 4.48 4.84 4.84 4,900
Sep 18, 2023 4.43 4.43 4.43 4.43 4.43 200
Sep 15, 2023 4.73 4.73 4.73 4.73 4.73 500
Sep 14, 2023 4.64 4.64 4.64 4.64 4.64 300
Sep 13, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 12, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 11, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 8, 2023 4.14 4.14 4.14 4.14 4.14 200
Sep 7, 2023 4.15 4.15 4.15 4.15 4.15 500
Sep 6, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 5, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 1, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 31, 2023 4.22 4.22 4.19 4.19 4.19 700
Aug 30, 2023 4.16 4.30 4.16 4.30 4.30 500
Aug 29, 2023 3.91 4.10 3.91 4.10 4.10 1,000
Aug 28, 2023 3.93 3.93 3.93 3.93 3.93 1,000
Aug 25, 2023 3.93 3.93 3.93 3.93 3.93 300
Aug 24, 2023 3.71 3.71 3.71 3.71 3.71 -
Aug 23, 2023 3.71 3.71 3.71 3.71 3.71 100
Aug 22, 2023 3.49 3.49 3.49 3.49 3.49 -
Aug 21, 2023 3.49 3.49 3.49 3.49 3.49 2,100
Aug 18, 2023 3.47 3.49 3.47 3.47 3.47 2,900
Aug 17, 2023 3.57 3.61 3.57 3.58 3.58 1,200
Aug 16, 2023 3.47 3.47 3.45 3.45 3.45 2,600
Aug 15, 2023 3.44 3.61 3.44 3.55 3.55 1,100
Aug 14, 2023 3.67 3.67 3.67 3.67 3.67 100
Aug 11, 2023 3.84 3.84 3.84 3.84 3.84 -
Aug 10, 2023 3.85 3.85 3.83 3.84 3.84 1,000
Aug 9, 2023 3.81 3.81 3.80 3.80 3.80 900
Aug 8, 2023 3.80 3.80 3.80 3.80 3.80 -
Aug 7, 2023 3.80 3.80 3.80 3.80 3.80 -
Aug 4, 2023 3.80 3.80 3.80 3.80 3.80 800
Aug 3, 2023 3.75 3.75 3.75 3.75 3.75 100
Aug 2, 2023 3.92 4.00 3.78 3.79 3.79 4,800
Aug 1, 2023 4.00 4.00 4.00 4.00 4.00 -
Jul 31, 2023 4.39 4.50 4.00 4.00 4.00 2,500
Jul 28, 2023 3.94 3.94 3.94 3.94 3.94 -
Jul 27, 2023 3.95 3.95 3.94 3.94 3.94 5,100
Jul 26, 2023 4.00 4.00 4.00 4.00 4.00 -
Jul 25, 2023 4.00 4.00 4.00 4.00 4.00 200
Jul 24, 2023 3.94 3.94 3.94 3.94 3.94 -
Jul 21, 2023 3.94 3.94 3.94 3.94 3.94 300
Jul 20, 2023 4.00 4.00 4.00 4.00 4.00 200
Jul 19, 2023 4.09 4.09 4.09 4.09 4.09 100
Jul 18, 2023 4.09 4.09 4.09 4.09 4.09 600
Jul 17, 2023 4.12 4.12 4.12 4.12 4.12 200
Jul 14, 2023 4.11 4.11 4.11 4.11 4.11 400
Jul 13, 2023 3.57 3.57 3.57 3.57 3.57 -
Jul 12, 2023 3.57 3.57 3.57 3.57 3.57 -
Jul 11, 2023 3.57 3.57 3.57 3.57 3.57 3,000
Jul 10, 2023 3.73 3.73 3.73 3.73 3.73 200
Jul 7, 2023 3.66 3.68 3.60 3.68 3.68 88,100
Jul 6, 2023 3.87 3.87 3.87 3.87 3.87 -
Jul 5, 2023 3.87 3.87 3.87 3.87 3.87 -
Jul 3, 2023 3.87 3.87 3.87 3.87 3.87 -
Jun 30, 2023 3.87 3.87 3.87 3.87 3.87 -
Jun 29, 2023 3.87 3.87 3.87 3.87 3.87 -
Jun 28, 2023 3.87 3.87 3.87 3.87 3.87 1,000
Jun 27, 2023 3.82 3.82 3.82 3.82 3.82 -
Jun 26, 2023 3.82 3.82 3.82 3.82 3.82 -
Jun 23, 2023 3.82 3.82 3.82 3.82 3.82 -
Jun 22, 2023 3.82 3.82 3.82 3.82 3.82 -
Jun 21, 2023 3.84 3.84 3.82 3.82 3.82 11,200
Jun 20, 2023 3.95 3.97 3.95 3.97 3.97 900
Jun 16, 2023 4.31 4.31 4.31 4.31 4.31 100
Jun 15, 2023 4.22 4.22 4.22 4.22 4.22 400
Jun 14, 2023 4.12 4.12 4.12 4.12 4.12 -
Jun 13, 2023 4.16 4.16 4.12 4.12 4.12 3,700
Jun 12, 2023 4.18 4.18 4.18 4.18 4.18 -
Jun 9, 2023 4.19 4.19 4.18 4.18 4.18 600
Jun 8, 2023 4.18 4.18 4.18 4.18 4.18 -
Jun 7, 2023 4.22 4.22 4.18 4.18 4.18 1,700
Jun 6, 2023 4.16 4.16 4.16 4.16 4.16 -
Jun 5, 2023 4.16 4.16 4.16 4.16 4.16 200
Jun 2, 2023 4.17 4.17 4.17 4.17 4.17 -
Jun 1, 2023 4.16 4.17 4.16 4.17 4.17 1,000
May 31, 2023 4.02 4.02 4.01 4.01 4.01 5,000
May 30, 2023 3.99 3.99 3.90 3.90 3.90 800

Related Tickers

FNMCF First Nordic Metals Corp.
0.1684
0.00%
 
NEWP New Pacific Metals Corp.
2.0500
+0.49%
 
BVN Compañía de Minas Buenaventura S.A.A.
18.18
+1.73%
 
HL Hecla Mining Company
5.93
+5.33%