Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (OP: GLGDF )

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 10, 2024 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 (%)
Jan 31, 2020 0.6310 0.6442 0.6148 0.6442 227,000 +0.04(+7.37%)
Jan 30, 2020 0.5900 0.6090 0.5852 0.6000 40,060 +0.01(+1.06%)
Jan 29, 2020 0.5898 0.5995 0.5860 0.5937 41,720 +0.00(+0.66%)
Jan 28, 2020 0.6240 0.6269 0.5870 0.5898 26,838 -0.04(-5.89%)
Jan 27, 2020 0.6480 0.6480 0.6110 0.6267 22,860 -0.01(-2.31%)
Jan 24, 2020 0.6300 0.6415 0.6120 0.6415 22,200 +0.01(+2.17%)
Jan 23, 2020 0.6193 0.6279 0.6087 0.6279 62,726 +0.02(+3.85%)
Jan 22, 2020 0.5900 0.6200 0.5849 0.6046 183,791 +0.03(+6.07%)
Jan 21, 2020 0.5840 0.5840 0.5611 0.5700 77,250 +0.00(+0.00%)
Jan 17, 2020 0.5250 0.5720 0.5250 0.5700 43,900 +0.04(+7.04%)
Jan 16, 2020 0.5327 0.5348 0.5082 0.5325 34,877 -0.00(-0.28%)
Jan 15, 2020 0.5267 0.5340 0.5230 0.5340 15,000 +0.03(+6.76%)
Jan 14, 2020 0.4920 0.5093 0.4920 0.5002 31,702 -0.01(-1.09%)
Jan 13, 2020 0.5050 0.5057 0.4868 0.5057 18,853 -0.01(-2.39%)
Jan 10, 2020 0.5100 0.5181 0.4900 0.5181 37,500 +0.01(+2.80%)
Jan 09, 2020 0.5179 0.5180 0.4988 0.5040 57,352 -0.02(-3.82%)
Jan 08, 2020 0.5450 0.5450 0.5200 0.5240 51,227 +0.01(+2.75%)
Jan 07, 2020 0.5341 0.5341 0.5100 0.5100 41,192 -0.00(-0.31%)
Jan 06, 2020 0.4813 0.5131 0.4800 0.5116 87,100 +0.04(+8.34%)
Jan 03, 2020 0.4950 0.4950 0.4720 0.4722 20,400 -0.02(-3.44%)
Jan 02, 2020 0.4848 0.4900 0.4848 0.4890 6,400 +0.01(+1.88%)
Dec 31, 2019 0.5150 0.5150 0.4660 0.4800 97,200 -0.01(-2.04%)
Dec 30, 2019 0.4850 0.5010 0.4800 0.4900 34,771 +0.00(+0.70%)
Dec 27, 2019 0.4900 0.4980 0.4800 0.4866 32,900 +0.00(+0.12%)
Dec 26, 2019 0.4884 0.5000 0.4830 0.4860 20,105 -0.00(-0.49%)
Dec 24, 2019 0.4790 0.4888 0.4686 0.4884 8,500 +0.01(+1.75%)
Dec 23, 2019 0.4800 0.4830 0.4635 0.4800 144,140 +0.01(+2.35%)
Dec 20, 2019 0.4506 0.4690 0.4500 0.4690 4,200 +0.01(+1.80%)
Dec 19, 2019 0.4465 0.4607 0.4465 0.4607 6,010 +0.01(+2.38%)
Dec 18, 2019 0.4501 0.4501 0.4500 0.4500 3,533 -0.00(-0.35%)
Dec 17, 2019 0.4530 0.4600 0.4506 0.4516 13,326 -0.00(-0.38%)
Dec 16, 2019 0.4703 0.4750 0.4500 0.4533 16,096 -0.02(-3.55%)
Dec 13, 2019 0.4860 0.4860 0.4599 0.4700 31,300 -0.01(-1.47%)
Dec 12, 2019 0.4770 0.4770 0.4770 0.4770 740 +0.01(+2.21%)
Dec 11, 2019 0.4480 0.4840 0.4480 0.4667 4,325 -0.01(-2.36%)
Dec 10, 2019 0.4800 0.4800 0.4636 0.4780 23,138 +0.01(+1.70%)
Dec 09, 2019 0.4564 0.4780 0.4552 0.4700 44,519 -0.01(-1.05%)
Dec 06, 2019 0.4950 0.4950 0.4700 0.4750 52,600 -0.01(-2.82%)
Dec 05, 2019 0.5041 0.5100 0.4800 0.4888 58,300 -0.01(-2.24%)
Dec 04, 2019 0.5000 0.5046 0.4989 0.5000 7,549 +0.01(+1.42%)
Dec 03, 2019 0.5000 0.5090 0.4927 0.4930 29,070 -0.00(-0.64%)
Dec 02, 2019 0.4900 0.5014 0.4830 0.4962 17,031 +0.01(+2.52%)
Nov 29, 2019 0.4850 0.4850 0.4840 0.4840 5,000 -0.00(-0.41%)
Nov 27, 2019 0.4860 0.4860 0.4769 0.4860 2,800 +0.00(+0.00%)
Nov 26, 2019 0.4866 0.4990 0.4784 0.4860 14,697 +0.01(+1.25%)
Nov 25, 2019 0.4857 0.5000 0.4800 0.4800 12,822 -0.00(-0.31%)
Nov 22, 2019 0.4720 0.4815 0.4680 0.4815 14,300 +0.01(+2.23%)
Nov 21, 2019 0.4800 0.4854 0.4610 0.4710 17,200 +0.01(+1.20%)
Nov 20, 2019 0.4910 0.4910 0.4555 0.4654 17,359 +0.00(+1.06%)
Nov 19, 2019 0.4840 0.4840 0.4561 0.4605 22,710 -0.00(-0.82%)
Nov 18, 2019 0.4500 0.4799 0.4485 0.4643 47,995 +0.01(+3.18%)
Nov 15, 2019 0.4600 0.4600 0.4500 0.4500 16,700 -0.00(-0.77%)
Nov 14, 2019 0.4565 0.4603 0.4500 0.4535 18,925 -0.01(-1.48%)
Nov 13, 2019 0.4500 0.4603 0.4500 0.4603 13,534 +0.01(+2.29%)
Nov 12, 2019 0.4724 0.4724 0.4500 0.4500 4,000 -0.01(-1.62%)
Nov 11, 2019 0.4600 0.4600 0.4574 0.4574 2,800 -0.00(-0.57%)
Nov 08, 2019 0.4500 0.4707 0.4500 0.4600 22,000 +0.02(+3.84%)
Nov 07, 2019 0.4510 0.4510 0.4425 0.4430 16,600 -0.00(-0.49%)
Nov 06, 2019 0.4439 0.4515 0.4439 0.4452 28,218 +0.00(+0.45%)
Nov 05, 2019 0.4515 0.4515 0.4428 0.4432 10,788 -0.02(-3.51%)
Nov 04, 2019 0.4598 0.4598 0.4430 0.4593 28,160 +0.01(+2.07%)
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.