Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xali Gold Corp (TSV: CDG )

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 28, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Apr 27, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 25, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2017 0.0350 0.0350 0.0350 0.0350 2,460 -0.00(-12.50%)
Apr 21, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Apr 17, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 13, 2017 0.0400 0.0400 0.0400 0.0400 100,800 +0.00(+0.00%)
Apr 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 07, 2017 0.0400 0.0400 0.0350 0.0350 6,000 -0.00(-12.50%)
Apr 06, 2017 0.0400 0.0400 0.0350 0.0400 66,000 +0.00(+0.00%)
Apr 05, 2017 0.0400 0.0400 0.0400 0.0400 74,000 -0.00(-11.11%)
Apr 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 30, 2017 0.0400 0.0400 0.0400 0.0400 174,750 +0.00(+0.00%)
Mar 29, 2017 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Mar 28, 2017 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Mar 27, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 24, 2017 0.0450 0.0450 0.0400 0.0400 48,000 -0.00(-11.11%)
Mar 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Mar 20, 2017 0.0450 0.0450 0.0400 0.0400 31,000 -0.00(-11.11%)
Mar 16, 2017 0.0450 0.0450 0.0450 200 +0.00(+12.50%)
Mar 15, 2017 0.0400 0.0400 0.0350 0.0400 302,200 -0.00(-11.11%)
Mar 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Mar 09, 2017 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0500 0.0450 0.0450 37,500 -0.01(-10.00%)
Mar 03, 2017 0.0500 0.0500 0.0500 0.0500 20,340 +0.01(+11.11%)
Mar 02, 2017 0.0450 0.0450 0.0450 0.0450 59,500 -0.01(-10.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0.0500 277,000 +0.00(+0.00%)
Feb 28, 2017 0.0500 0.0500 0.0500 0.0500 67,400 +0.00(+0.00%)
Feb 27, 2017 0.0500 0.0500 0.0500 0.0500 234,000 -0.00(-9.09%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 110,707 +0.00(+0.00%)
Feb 23, 2017 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Feb 22, 2017 0.0550 0.0550 0.0550 0.0550 52,400 -0.00(-8.33%)
Feb 21, 2017 0.0550 0.0600 0.0500 0.0600 185,500 +0.00(+9.09%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 16, 2017 0.0550 0.0600 0.0450 0.0600 1,094,500 +0.00(+9.09%)
Feb 15, 2017 0.0550 0.0750 0.0550 0.0550 721,700 -0.00(-8.33%)
Feb 14, 2017 0.0450 0.0600 0.0450 0.0600 574,369 +0.01(+33.33%)
Feb 13, 2017 0.0400 0.0450 0.0400 0.0450 454,500 +0.00(+0.00%)
Feb 10, 2017 0.0400 0.0450 0.0400 0.0450 500,000 +0.00(+12.50%)
Feb 09, 2017 0.0400 0.0400 0.0400 0.0400 155,300 +0.00(+0.00%)
Feb 08, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 07, 2017 0.0350 0.0400 0.0350 0.0350 116,000 +0.00(+0.00%)
Feb 06, 2017 0.0350 0.0350 0.0350 0.0350 300,800 +0.00(+0.00%)
Feb 02, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 31, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 30, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 25, 2017 0.0350 0.0350 0.0350 0.0350 43,900 -0.00(-12.50%)
Jan 24, 2017 0.0350 0.0400 0.0350 0.0400 36,840 +0.00(+14.29%)
Jan 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 19, 2017 0.0350 0.0350 0.0350 0.0350 264,000 -0.01(-22.22%)
Jan 16, 2017 0.0450 0.0450 0.0450 600 +0.00(+12.50%)
Jan 13, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Jan 09, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 06, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 05, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 04, 2017 0.0400 0.0400 0.0350 0.0350 89,000 +0.00(+0.00%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 29, 2016 0.0350 0.0350 0.0300 0.0350 20,600 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0.0350 224,628 +0.00(+0.00%)
Dec 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2016 0.0400 0.0400 0.0350 0.0350 87,300 +0.00(+0.00%)
Dec 16, 2016 0.0400 0.0400 0.0350 0.0350 147,000 +0.00(+0.00%)
Dec 15, 2016 0.0350 0.0350 0.0350 0.0350 105,600 -0.00(-12.50%)
Dec 14, 2016 0.0400 0.0400 0.0400 0.0400 29,700 +0.01(+33.33%)
Dec 08, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2016 0.0350 0.0350 0.0350 0.0350 2,500 +0.01(+16.67%)
Nov 28, 2016 0.0350 0.0350 0.0300 0.0300 82,801 -0.01(-25.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Nov 24, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 23, 2016 0.0400 0.0400 0.0400 0.0400 424,900 -0.00(-11.11%)
Nov 22, 2016 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Nov 21, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Nov 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 15, 2016 0.0400 0.0400 0.0400 0.0400 73,400 +0.00(+0.00%)
Nov 14, 2016 0.0350 0.0400 0.0300 0.0400 46,000 +0.01(+33.33%)
Nov 11, 2016 0.0400 0.0400 0.0300 0.0300 48,200 -0.01(-25.00%)
Nov 10, 2016 0.0450 0.0450 0.0400 0.0400 28,900 -0.00(-11.11%)
Nov 08, 2016 0.0450 0.0450 0.0450 584 +0.00(+12.50%)
Nov 03, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 01, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2016 0.0400 0.0400 0.0350 0.0350 174,000 -0.00(-12.50%)
Oct 28, 2016 0.0500 0.0500 0.0400 0.0400 96,510 -0.00(-11.11%)
Oct 25, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Oct 19, 2016 0.0450 0.0450 0.0450 0.0450 194,650 -0.01(-10.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+25.00%)
Oct 17, 2016 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-20.00%)
Oct 13, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0.0450 292,500 +0.00(+12.50%)
Oct 07, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 06, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 04, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 30, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Sep 28, 2016 0.0450 0.0450 0.0450 0.0450 30,782 +0.00(+12.50%)
Sep 27, 2016 0.0450 0.0450 0.0400 0.0400 250,000 -0.00(-11.11%)
Sep 26, 2016 0.0450 0.0450 0.0450 0.0450 45,100 +0.00(+0.00%)
Sep 23, 2016 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Sep 22, 2016 0.0450 0.0450 0.0450 0.0450 31,000 -0.01(-10.00%)
Sep 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2016 0.0500 0.0500 0.0350 0.0450 459,995 -0.01(-18.18%)
Sep 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 06, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 02, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 01, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 31, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 30, 2016 0.0550 0.0650 0.0550 0.0550 156,200 -0.00(-8.33%)
Aug 29, 2016 0.0550 0.0600 0.0550 0.0600 95,000 +0.00(+0.00%)
Aug 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 24, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Aug 23, 2016 0.0600 0.0600 0.0500 0.0600 14,204 +0.00(+9.09%)
Aug 22, 2016 0.0600 0.0600 0.0550 0.0550 115,000 -0.00(-8.33%)
Aug 19, 2016 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Aug 18, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 17, 2016 0.0650 0.0650 0.0550 0.0600 371,000 -0.01(-14.29%)
Aug 16, 2016 0.0700 0.0750 0.0650 0.0700 221,000 +0.00(+0.00%)
Aug 15, 2016 0.0700 0.0750 0.0650 0.0700 275,000 +0.00(+0.00%)
Aug 12, 2016 0.0700 0.0750 0.0700 0.0700 71,300 -0.00(-6.67%)
Aug 11, 2016 0.0700 0.0750 0.0650 0.0750 114,000 +0.00(+7.14%)
Aug 10, 2016 0.0700 0.0700 0.0700 0.0700 44,000 -0.00(-6.67%)
Aug 09, 2016 0.0650 0.0750 0.0650 0.0750 168,400 +0.00(+7.14%)
Aug 05, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 04, 2016 0.0600 0.0650 0.0600 0.0650 99,000 +0.01(+8.33%)
Aug 02, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 29, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0650 0.0650 48,000 +0.00(+0.00%)
Jul 27, 2016 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 26, 2016 0.0600 0.0650 0.0600 0.0650 57,300 +0.01(+8.33%)
Jul 25, 2016 0.0700 0.0700 0.0600 0.0600 196,000 -0.01(-7.69%)
Jul 22, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 18, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 15, 2016 0.0650 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Jul 14, 2016 0.0600 0.0650 0.0550 0.0650 205,700 +0.00(+0.00%)
Jul 13, 2016 0.0650 0.0650 0.0600 0.0650 100,000 -0.01(-7.14%)
Jul 12, 2016 0.0650 0.0700 0.0650 0.0700 95,000 +0.01(+7.69%)
Jul 11, 2016 0.0750 0.0750 0.0650 0.0650 26,920 -0.01(-13.33%)
Jul 08, 2016 0.0750 0.0750 0.0750 0.0750 116,681 -0.01(-6.25%)
Jul 07, 2016 0.0650 0.0900 0.0650 0.0800 330,000 +0.02(+33.33%)
Jul 04, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 29, 2016 0.0350 0.0450 0.0350 0.0400 415,000 +0.00(+14.29%)
Jun 24, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2016 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Jun 13, 2016 0.0350 0.0350 0.0350 0.0350 14,000 +0.01(+16.67%)
Jun 10, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jun 09, 2016 0.0300 0.0350 0.0300 0.0300 75,000 -0.01(-14.29%)
Jun 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 24, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2016 0.0300 0.0350 0.0300 0.0350 76,000 +0.00(+0.00%)
May 16, 2016 0.0350 0.0350 0.0350 0.0350 24,500 -0.00(-12.50%)
May 13, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+33.33%)
May 12, 2016 0.0350 0.0350 0.0300 0.0300 162,434 -0.01(-14.29%)
May 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 04, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 03, 2016 0.0400 0.0400 0.0350 0.0400 109,000 +0.00(+0.00%)
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.