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

Gogold Res Inc (TSX: GGD )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2013 0.9400 0.9400 0.9400 0.9400 500 +0.02(+2.17%)
Nov 28, 2013 0.9200 0.9200 0.9200 0.9200 1,500 -0.04(-4.17%)
Nov 27, 2013 0.9500 0.9600 0.9000 0.9600 19,460 -0.03(-3.03%)
Nov 26, 2013 0.9900 0.9900 0.9900 0.9900 14,150 +0.00(+0.00%)
Nov 25, 2013 0.9700 1.000 0.9700 0.9900 72,250 +0.04(+4.21%)
Nov 22, 2013 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 21, 2013 0.9200 1.000 0.9200 0.9500 41,461 +0.00(+0.00%)
Nov 20, 2013 0.9400 0.9500 0.9400 0.9500 13,400 +0.01(+1.06%)
Nov 19, 2013 0.9400 0.9400 0.9400 0.9400 2,500 -0.01(-1.05%)
Nov 18, 2013 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 15, 2013 0.9500 0.9500 0.9500 0.9500 20,750 +0.05(+5.56%)
Nov 14, 2013 0.9300 0.9900 0.9000 0.9000 63,200 -0.12(-11.76%)
Nov 12, 2013 1.000 1.050 1.000 1.020 31,400 -0.03(-2.86%)
Nov 11, 2013 1.050 1.050 1.050 1.050 2,000 +0.01(+0.96%)
Nov 08, 2013 0.9800 1.050 0.9800 1.040 4,580 +0.04(+4.00%)
Nov 07, 2013 1.000 1.000 0.9300 1.000 12,255 +0.06(+6.38%)
Nov 06, 2013 0.9900 0.9900 0.9400 0.9400 23,200 -0.06(-6.00%)
Nov 05, 2013 0.9600 1.000 0.9600 1.000 5,250 +0.00(+0.00%)
Nov 04, 2013 1.000 1.000 1.000 1.000 3,800 +0.01(+1.01%)
Nov 01, 2013 0.9800 1.000 0.9800 0.9900 4,290 -0.01(-1.00%)
Oct 31, 2013 0.9600 1.000 0.9600 1.000 26,400 +0.00(+0.00%)
Oct 30, 2013 1.000 1.030 1.000 1.000 7,865 +0.00(+0.00%)
Oct 29, 2013 1.010 1.020 1.000 1.000 25,085 -0.04(-3.85%)
Oct 28, 2013 1.000 1.040 1.000 1.040 2,200 +0.00(+0.00%)
Oct 25, 2013 1.040 1.040 0.9700 1.040 46,900 +0.04(+4.00%)
Oct 24, 2013 1.050 1.050 1.000 1.000 72,900 -0.04(-3.85%)
Oct 23, 2013 1.040 1.040 1.040 1.040 2,000 +0.01(+0.97%)
Oct 22, 2013 1.030 1.030 1.020 1.030 3,950 -0.02(-1.90%)
Oct 18, 2013 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 17, 2013 1.020 1.050 1.010 1.050 19,732 +0.02(+1.94%)
Oct 15, 2013 1.030 1.030 1.030 0 +0.02(+1.98%)
Oct 11, 2013 1.010 1.010 1.010 0 -0.02(-1.94%)
Oct 10, 2013 1.060 1.060 1.030 1.030 63,900 -0.03(-2.83%)
Oct 09, 2013 1.050 1.070 1.050 1.060 31,900 +0.03(+2.91%)
Oct 08, 2013 1.080 1.090 1.030 1.030 26,250 -0.02(-1.90%)
Oct 07, 2013 1.080 1.080 1.030 1.050 86,080 -0.03(-2.78%)
Oct 04, 2013 1.130 1.140 1.080 1.080 123,700 -0.05(-4.42%)
Oct 03, 2013 1.100 1.130 1.060 1.130 34,950 +0.03(+2.73%)
Oct 02, 2013 1.130 1.140 1.100 1.100 17,600 +0.02(+1.85%)
Oct 01, 2013 1.060 1.100 1.060 1.080 1,500 +0.03(+2.86%)
Sep 27, 2013 1.110 1.110 1.050 1.050 28,486 -0.08(-7.08%)
Sep 26, 2013 1.140 1.150 1.110 1.130 12,050 -0.01(-0.88%)
Sep 25, 2013 1.140 1.140 1.140 1.140 600 +0.00(+0.00%)
Sep 24, 2013 1.180 1.180 1.130 1.140 14,678 +0.00(+0.00%)
Sep 23, 2013 1.060 1.150 1.060 1.140 27,609 +0.09(+8.57%)
Sep 20, 2013 1.110 1.110 1.050 1.050 2,100 -0.02(-1.87%)
Sep 19, 2013 1.120 1.150 1.070 1.070 19,000 -0.02(-1.83%)
Sep 18, 2013 1.080 1.120 1.050 1.090 37,200 +0.04(+3.81%)
Sep 17, 2013 1.080 1.080 1.050 1.050 27,750 -0.01(-0.94%)
Sep 16, 2013 1.100 1.080 1.060 1.060 9,200 -0.04(-3.64%)
Sep 13, 2013 1.100 1.100 1.100 1.100 200 +0.04(+3.77%)
Sep 12, 2013 1.100 1.100 1.060 1.060 19,805 -0.06(-5.36%)
Sep 11, 2013 1.110 1.120 1.110 1.120 10,004 +0.01(+0.90%)
Sep 10, 2013 1.090 1.110 1.090 1.110 2,100 +0.01(+0.91%)
Sep 09, 2013 1.100 1.100 1.100 1.100 3,030 -0.04(-3.51%)
Sep 06, 2013 1.190 1.190 1.140 1.140 18,300 -0.02(-1.72%)
Sep 05, 2013 1.140 1.180 1.100 1.160 8,950 +0.01(+0.87%)
Sep 04, 2013 1.100 1.150 1.040 1.150 35,300 +0.12(+11.65%)
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.