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

Gogold Res Inc (OP: GLGDF )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 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 (%)
Nov 30, 2016 0.4140 0.4225 0.3971 0.3971 60,625 -0.01(-3.52%)
Nov 29, 2016 0.4040 0.4148 0.3928 0.4116 112,063 -0.00(-0.17%)
Nov 28, 2016 0.4150 0.4150 0.4000 0.4123 130,825 -0.00(-0.94%)
Nov 25, 2016 0.4147 0.4203 0.4089 0.4162 44,180 +0.01(+1.51%)
Nov 23, 2016 0.4100 0.4100 0.4100 0 -0.02(-4.47%)
Nov 22, 2016 0.4462 0.4462 0.4200 0.4292 41,085 -0.01(-2.85%)
Nov 21, 2016 0.4289 0.4418 0.4289 0.4418 32,395 -0.00(-1.05%)
Nov 18, 2016 0.4639 0.4639 0.4465 0.4465 21,685 -0.02(-3.27%)
Nov 17, 2016 0.4800 0.4800 0.4600 0.4616 16,750 -0.05(-9.49%)
Nov 16, 2016 0.5012 0.5100 0.4855 0.5100 15,500 +0.03(+6.12%)
Nov 15, 2016 0.4620 0.4900 0.4620 0.4806 18,630 +0.02(+3.85%)
Nov 14, 2016 0.4400 0.4628 0.4150 0.4628 67,480 +0.02(+4.97%)
Nov 11, 2016 0.4473 0.4500 0.4300 0.4409 75,130 -0.01(-2.02%)
Nov 10, 2016 0.4690 0.4795 0.4500 0.4500 55,774 -0.02(-4.90%)
Nov 09, 2016 0.5002 0.5002 0.4600 0.4732 60,302 -0.01(-1.11%)
Nov 08, 2016 0.4920 0.4920 0.4745 0.4785 27,963 -0.01(-2.35%)
Nov 07, 2016 0.5134 0.5134 0.4736 0.4900 21,861 +0.01(+2.08%)
Nov 04, 2016 0.5100 0.5150 0.4800 0.4800 16,375 -0.02(-4.52%)
Nov 03, 2016 0.4900 0.5150 0.4900 0.5027 18,835 -0.00(-0.30%)
Nov 02, 2016 0.4930 0.5214 0.4850 0.5042 101,213 +0.01(+1.84%)
Nov 01, 2016 0.5218 0.5218 0.4951 0.4951 73,958 +0.00(+0.16%)
Oct 31, 2016 0.4947 0.4967 0.4740 0.4943 17,035 +0.00(+0.65%)
Oct 28, 2016 0.5022 0.5045 0.4780 0.4911 26,076 -0.00(-0.85%)
Oct 27, 2016 0.5282 0.5300 0.4890 0.4953 34,343 -0.03(-5.71%)
Oct 26, 2016 0.5349 0.5500 0.5078 0.5253 32,867 -0.00(-0.51%)
Oct 25, 2016 0.5350 0.5416 0.5137 0.5280 54,434 -0.00(-0.75%)
Oct 24, 2016 0.5525 0.5603 0.5250 0.5320 55,695 +0.00(+0.26%)
Oct 21, 2016 0.5053 0.5500 0.5000 0.5306 167,201 +0.04(+8.37%)
Oct 20, 2016 0.4430 0.5097 0.4220 0.4896 189,228 +0.04(+9.83%)
Oct 19, 2016 0.4480 0.5026 0.4200 0.4458 1,936,260 -0.02(-3.67%)
Oct 18, 2016 0.5712 0.5712 0.4140 0.4628 1,542,190 -0.11(-18.81%)
Oct 17, 2016 0.5766 0.5800 0.5500 0.5700 22,622 +0.00(+0.32%)
Oct 14, 2016 0.5590 0.5917 0.5430 0.5682 81,479 +0.00(+0.44%)
Oct 13, 2016 0.5862 0.6134 0.5657 0.5657 56,428 -0.02(-2.95%)
Oct 12, 2016 0.6100 0.6100 0.5600 0.5829 50,213 -0.02(-2.69%)
Oct 11, 2016 0.6249 0.6269 0.5800 0.5990 41,451 +0.01(+1.53%)
Oct 10, 2016 0.5900 0.5900 0.5900 0.5900 2,000 -0.02(-3.61%)
Oct 07, 2016 0.5770 0.6281 0.5750 0.6121 48,080 +0.03(+6.01%)
Oct 06, 2016 0.6030 0.6081 0.5619 0.5774 66,830 -0.03(-5.19%)
Oct 05, 2016 0.6480 0.6550 0.5800 0.6090 123,031 -0.02(-2.87%)
Oct 04, 2016 0.6870 0.6980 0.6050 0.6270 108,088 -0.08(-11.35%)
Oct 03, 2016 0.7140 0.7209 0.6986 0.7073 27,539 +0.00(+0.13%)
Sep 30, 2016 0.7150 0.7300 0.6952 0.7064 38,477 -0.00(-0.51%)
Sep 29, 2016 0.7220 0.7220 0.6990 0.7100 15,686 -0.02(-2.20%)
Sep 28, 2016 0.7207 0.7310 0.6910 0.7260 33,059 +0.01(+1.68%)
Sep 27, 2016 0.7184 0.7399 0.6900 0.7140 93,103 -0.01(-0.85%)
Sep 26, 2016 0.7240 0.7240 0.6870 0.7201 29,437 +0.00(+0.14%)
Sep 23, 2016 0.7200 0.7280 0.6800 0.7191 30,300 -0.02(-2.16%)
Sep 22, 2016 0.7100 0.7400 0.7040 0.7350 43,985 +0.02(+3.23%)
Sep 21, 2016 0.7020 0.7220 0.6790 0.7120 136,438 +0.01(+1.86%)
Sep 20, 2016 0.7310 0.7380 0.6860 0.6990 85,892 -0.03(-4.25%)
Sep 19, 2016 0.7637 0.7637 0.7150 0.7300 46,634 -0.02(-3.05%)
Sep 16, 2016 0.7500 0.7630 0.7150 0.7530 24,942 -0.01(-1.44%)
Sep 15, 2016 0.7590 0.7779 0.7554 0.7640 28,492 +0.00(+0.10%)
Sep 14, 2016 0.7500 0.7632 0.7330 0.7632 42,736 +0.01(+1.09%)
Sep 13, 2016 0.7803 0.8000 0.7330 0.7550 35,606 -0.01(-1.88%)
Sep 12, 2016 0.8110 0.8140 0.7600 0.7695 25,325 -0.03(-3.84%)
Sep 09, 2016 0.8520 0.8520 0.8000 0.8002 23,392 -0.03(-3.94%)
Sep 08, 2016 0.8200 0.8600 0.8100 0.8330 6,524 -0.01(-1.15%)
Sep 07, 2016 0.8623 0.8700 0.8160 0.8427 51,899 +0.02(+1.85%)
Sep 06, 2016 0.8110 0.8450 0.8090 0.8274 48,149 +0.04(+4.73%)
Sep 02, 2016 0.7900 0.7900 0.7900 0 +0.01(+0.64%)
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.