Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

China Gold International Resources Corp. Ltd. (JINFF)

6.25
+0.26
+(4.34%)
At close: May 2 at 10:09:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.256.256.256.256.25100
May 1, 20256.216.215.995.995.992,600
Apr 30, 20256.676.676.676.676.67-
Apr 29, 20256.676.676.676.676.67-
Apr 28, 20256.676.676.676.676.67-
Apr 25, 20256.676.676.676.676.67-
Apr 24, 20256.676.676.676.676.67200
Apr 23, 20256.656.656.656.656.65100
Apr 22, 20256.956.956.956.956.95-
Apr 21, 20257.007.006.956.956.95700
Apr 17, 20257.157.157.157.157.15-
Apr 16, 20257.037.177.027.157.157,600
Apr 15, 20256.967.016.967.017.015,400
Apr 14, 20256.886.886.876.876.87600
Apr 11, 20255.906.755.906.636.639,600
Apr 10, 20256.016.016.016.016.01-
Apr 9, 20256.016.016.016.016.015,600
Apr 8, 20255.735.735.735.735.73100
Apr 7, 20255.005.055.005.055.05200
Apr 4, 20256.296.296.296.296.29100
Apr 3, 20256.816.816.816.816.81-
Apr 2, 20256.816.816.816.816.811,000
Apr 1, 20256.706.706.706.706.70-
Mar 31, 20256.706.706.706.706.70-
Mar 28, 20256.706.706.706.706.70-
Mar 27, 20256.306.706.306.706.70600
Mar 26, 20256.736.736.716.716.71200
Mar 25, 20256.726.726.656.656.652,300
Mar 24, 20256.916.916.916.916.91-
Mar 21, 20256.916.916.916.916.915,700
Mar 20, 20256.916.916.916.916.91600
Mar 19, 20256.816.816.816.816.81-
Mar 18, 20256.806.826.806.816.81400
Mar 17, 20256.906.906.826.826.82200
Mar 14, 20256.466.466.466.466.46-
Mar 13, 20256.466.466.466.466.46-
Mar 12, 20256.306.466.306.466.462,700
Mar 11, 20256.076.076.076.076.07-
Mar 10, 20256.076.076.076.076.07-
Mar 7, 20255.606.115.596.076.072,400
Mar 6, 20256.306.306.306.306.30-
Mar 5, 20255.756.305.756.306.30700
Mar 4, 20255.775.805.775.805.808,700
Mar 3, 20255.605.605.605.605.60-
Feb 28, 20255.605.605.605.605.601,000
Feb 27, 20255.685.685.685.685.68-
Feb 26, 20255.685.685.685.685.68800
Feb 25, 20255.655.665.655.665.661,100
Feb 24, 20255.995.995.995.995.99-
Feb 21, 20255.995.995.995.995.99-
Feb 20, 20255.995.995.995.995.99-
Feb 19, 20255.995.995.995.995.99-
Feb 18, 20256.226.225.995.995.99200
Feb 14, 20256.046.046.046.046.04-
Feb 13, 20256.046.046.046.046.04-
Feb 12, 20256.046.046.046.046.04100
Feb 11, 20256.176.176.116.116.11300
Feb 10, 20256.276.276.276.276.27-
Feb 7, 20256.276.276.276.276.27-
Feb 6, 20256.276.276.276.276.27-
Feb 5, 20256.256.276.256.276.276,400
Feb 4, 20256.196.246.186.186.187,700
Feb 3, 20256.006.136.006.136.1310,300
Jan 31, 20255.815.815.795.805.803,600
Jan 30, 20255.795.835.795.815.817,500
Jan 29, 20255.595.595.595.595.59-
Jan 28, 20255.595.595.595.595.59-
Jan 27, 20255.595.595.595.595.59-
Jan 24, 20255.595.595.595.595.59600
Jan 23, 20255.505.505.425.425.42300
Jan 22, 20255.765.765.765.765.76-
Jan 21, 20255.765.765.765.765.76-
Jan 17, 20255.765.765.765.765.76500
Jan 16, 20255.585.585.585.585.582,200
Jan 15, 20255.525.525.525.525.521,000
Jan 14, 20255.885.885.885.885.88-
Jan 13, 20255.885.885.885.885.88200
Jan 10, 20255.595.905.595.905.90600
Jan 8, 20255.895.895.895.895.89300
Jan 7, 20255.495.495.495.495.49-
Jan 6, 20255.495.495.495.495.49-
Jan 3, 20255.495.495.495.495.49-
Jan 2, 20255.505.525.475.495.491,200
Dec 31, 20245.215.235.145.165.165,500
Dec 30, 20244.804.804.804.804.80300
Dec 27, 20244.794.794.764.764.76700
Dec 26, 20244.794.794.794.794.79-
Dec 24, 20244.794.794.794.794.791,100
Dec 23, 20244.814.814.814.814.81-
Dec 20, 20244.814.814.814.814.81200
Dec 19, 20244.854.854.834.834.83300
Dec 18, 20244.764.764.764.764.76100
Dec 17, 20244.714.754.714.754.752,100
Dec 16, 20244.794.794.604.714.716,100
Dec 13, 20244.995.014.995.015.011,100
Dec 12, 20245.025.025.025.025.02-
Dec 11, 20245.025.025.025.025.02-
Dec 10, 20245.025.025.025.025.02200
Dec 9, 20245.055.055.045.045.04800
Dec 6, 20244.884.884.864.864.86200
Dec 5, 20244.884.884.844.844.84300
Dec 4, 20244.904.904.904.904.90800
Dec 3, 20244.824.914.824.914.911,200
Dec 2, 20244.834.834.834.834.83100
Nov 29, 20245.045.045.045.045.04500
Nov 27, 20244.974.974.974.974.97100
Nov 26, 20245.435.435.435.435.43-
Nov 25, 20245.435.435.435.435.43-
Nov 22, 20245.435.435.435.435.43-
Nov 21, 20245.435.435.435.435.43-
Nov 20, 20245.345.445.345.435.434,600
Nov 19, 20244.535.004.535.005.009,900
Nov 18, 20244.564.564.564.564.56-
Nov 15, 20244.574.574.564.564.561,300
Nov 14, 20244.054.054.054.054.05-
Nov 13, 20244.074.074.054.054.05200
Nov 12, 20244.684.684.684.684.68-
Nov 11, 20244.684.684.684.684.68-
Nov 8, 20244.684.684.684.684.68-
Nov 7, 20244.474.684.474.684.682,400
Nov 6, 20244.534.534.504.504.50800
Nov 5, 20244.844.844.844.844.84-
Nov 4, 20244.844.844.844.844.84-
Nov 1, 20244.844.844.844.844.84-
Oct 31, 20244.844.844.844.844.84-
Oct 30, 20244.834.844.834.844.84800
Oct 29, 20244.234.734.234.734.73600
Oct 28, 20244.994.994.994.994.99900
Oct 25, 20244.804.804.804.804.80100
Oct 24, 20244.764.764.764.764.761,000
Oct 23, 20244.824.824.794.794.791,000
Oct 22, 20244.935.004.935.005.00200
Oct 21, 20244.574.744.574.744.741,900
Oct 18, 20244.504.504.504.504.50-
Oct 17, 20244.504.504.504.504.50-
Oct 16, 20244.454.504.454.504.5012,100
Oct 15, 20244.314.314.314.314.31-
Oct 14, 20244.314.314.314.314.31500
Oct 11, 20244.344.344.344.344.34-
Oct 10, 20244.204.344.204.344.342,300
Oct 9, 20244.314.314.314.314.31-
Oct 8, 20244.324.324.314.314.312,800
Oct 7, 20244.794.794.794.794.79-
Oct 4, 20244.794.794.794.794.79-
Oct 3, 20244.794.794.794.794.79200
Oct 2, 20244.794.794.774.784.783,000
Oct 1, 20244.594.704.594.704.704,300
Sep 30, 20244.594.594.594.594.59200
Sep 27, 20244.704.704.624.634.631,700
Sep 26, 20244.594.594.594.594.59-
Sep 25, 20244.694.694.564.594.592,400
Sep 24, 20244.554.714.554.714.71200
Sep 23, 20244.384.384.384.384.38500
Sep 20, 20244.244.244.244.244.24-
Sep 19, 20244.374.374.244.244.242,000
Sep 18, 20244.014.044.014.044.04300
Sep 17, 20243.853.853.853.853.85-
Sep 16, 20243.853.853.853.853.85-
Sep 13, 20243.853.853.853.853.85900
Sep 12, 20243.843.843.843.843.84-
Sep 11, 20243.843.843.843.843.84-
Sep 10, 20243.843.843.843.843.84-
Sep 9, 20243.843.843.843.843.84-
Sep 6, 20243.843.843.843.843.84200
Sep 5, 20243.923.923.883.883.881,300
Sep 4, 20244.004.014.004.014.01700
Sep 3, 20244.304.304.294.294.295,300
Aug 30, 20244.794.794.714.714.71400
Aug 29, 20245.055.055.055.055.05-
Aug 28, 20245.055.055.055.055.05-
Aug 27, 20245.055.075.055.055.054,000
Aug 26, 20245.325.325.325.325.32-
Aug 23, 20245.325.325.325.325.32-
Aug 22, 20245.325.325.325.325.32-
Aug 21, 20245.325.325.325.325.32-
Aug 20, 20245.325.325.325.325.32-
Aug 19, 20245.275.325.275.325.322,100
Aug 16, 20245.115.115.115.115.11300
Aug 15, 20245.115.115.115.115.11300
Aug 14, 20245.115.115.115.115.11-
Aug 13, 20245.115.115.115.115.11-
Aug 12, 20245.115.115.115.115.11-
Aug 9, 20245.115.115.115.115.112,500
Aug 8, 20245.135.135.115.115.111,400
Aug 7, 20245.555.555.555.555.55-
Aug 6, 20245.555.555.555.555.55-
Aug 5, 20245.555.555.555.555.55-
Aug 2, 20245.555.555.555.555.55500
Aug 1, 20245.555.555.555.555.55400
Jul 31, 20245.375.465.375.465.46600
Jul 30, 20245.205.205.155.155.151,800
Jul 29, 20245.385.385.385.385.38-
Jul 26, 20245.385.385.385.385.3821,700
Jul 25, 20246.096.096.096.096.0920,000
Jul 24, 20246.096.096.096.096.09-
Jul 23, 20246.096.096.096.096.09-
Jul 22, 20246.096.096.096.096.092,600
Jul 19, 20246.406.506.406.506.50300
Jul 18, 20246.506.506.506.506.501,100
Jul 17, 20246.806.806.806.806.80-
Jul 16, 20246.806.806.806.806.80-
Jul 15, 20246.806.806.806.806.8011,300
Jul 12, 20246.696.696.696.696.69-
Jul 11, 20246.696.696.696.696.69300
Jul 10, 20246.806.806.806.806.80300
Jul 9, 20246.806.806.806.806.801,200
Jul 8, 20246.756.756.756.756.75-
Jul 5, 20246.756.756.756.756.751,000
Jul 3, 20246.426.426.426.426.42-
Jul 2, 20246.426.426.426.426.421,200
Jul 1, 20246.406.406.406.406.40-
Jun 28, 20246.406.406.406.406.40-
Jun 27, 20246.406.406.406.406.40-
Jun 26, 20246.406.406.406.406.40200
Jun 25, 20246.556.576.556.576.573,800
Jun 24, 20246.876.876.876.876.87-
Jun 21, 20246.876.876.876.876.87-
Jun 20, 20246.636.876.636.876.872,400
Jun 18, 20246.406.406.406.406.40-
Jun 17, 20246.406.406.406.406.40100
Jun 14, 20246.396.396.396.396.39600
Jun 13, 20246.506.506.506.506.50-
Jun 12, 20246.466.506.466.506.503,800
Jun 11, 20246.446.446.436.436.432,000
Jun 10, 20246.586.586.586.586.58-
Jun 7, 20246.656.656.586.586.58300
Jun 6, 20246.576.576.576.576.57400
Jun 5, 20246.776.776.776.776.77-
Jun 4, 20246.776.776.776.776.77-
Jun 3, 20246.776.776.776.776.77-
May 31, 20246.776.776.776.776.77500
May 30, 20246.946.966.946.966.961,200
May 29, 20247.057.057.057.057.05100
May 28, 20247.037.057.037.057.05300
May 24, 20246.536.536.536.536.53100
May 23, 20246.536.536.536.536.53100
May 22, 20246.726.726.696.696.694,500
May 21, 20246.926.926.876.876.874,800
May 20, 20246.907.426.907.287.2810,800
May 17, 20246.786.786.726.736.732,600
May 16, 20246.656.766.656.766.762,200
May 15, 20246.466.466.466.466.46500
May 14, 20246.436.436.436.436.43-
May 13, 20246.496.496.436.436.436,200
May 10, 20246.346.346.346.346.34-
May 9, 20246.346.346.346.346.34-
May 8, 20246.346.346.346.346.34500
May 7, 20246.006.006.006.006.00-
May 6, 20246.006.006.006.006.002,300
May 3, 20245.805.805.805.805.80-

Related Tickers

GBRRF Gabriel Resources Ltd.
0.0660
+24.53%
 
THMG Thunder Mountain Gold, Inc.
0.1560
-2.50%
 
DRYGF DRYDEN GOLD CORP.
0.1500
+14.50%
 
CHPGF Chesapeake Gold Corp.
0.7000
+0.97%
 
FNMCF First Nordic Metals Corp.
0.3011
-0.97%
 
BBBXF Brixton Metals Corporation
0.0390
+2.63%
 
NEWP New Pacific Metals Corp.
1.1200
-1.75%
 
GLGDF GoGold Resources Inc.
1.2400
+0.81%
 
AUMN Golden Minerals Company
0.1600
+3.19%
 
ITRG Integra Resources Corp.
1.6700
+0.60%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.