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

Gogold Res Inc (TSX: GGD )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2020 1.560 1.560 1.470 1.480 264,298 -0.08(-5.13%)
Nov 27, 2020 1.500 1.560 1.500 1.560 215,538 +0.04(+2.63%)
Nov 26, 2020 1.540 1.560 1.520 1.520 53,915 -0.02(-1.30%)
Nov 25, 2020 1.500 1.570 1.500 1.540 191,753 +0.03(+1.99%)
Nov 24, 2020 1.470 1.530 1.460 1.510 307,662 +0.00(+0.00%)
Nov 23, 2020 1.590 1.600 1.490 1.510 261,700 -0.04(-2.58%)
Nov 20, 2020 1.590 1.650 1.550 1.550 547,747 -0.01(-0.64%)
Nov 19, 2020 1.550 1.570 1.550 1.560 269,696 +0.01(+0.65%)
Nov 18, 2020 1.560 1.570 1.500 1.550 1,198,143 +0.01(+0.65%)
Nov 17, 2020 1.550 1.580 1.510 1.540 162,338 -0.01(-0.65%)
Nov 16, 2020 1.550 1.580 1.510 1.550 366,443 +0.00(+0.00%)
Nov 13, 2020 1.550 1.570 1.540 1.550 84,813 +0.03(+1.97%)
Nov 12, 2020 1.540 1.580 1.520 1.520 183,731 -0.01(-0.65%)
Nov 11, 2020 1.530 1.540 1.510 1.530 50,145 +0.00(+0.00%)
Nov 10, 2020 1.560 1.560 1.520 1.530 201,423 -0.05(-3.16%)
Nov 09, 2020 1.570 1.580 1.500 1.580 483,528 -0.10(-5.95%)
Nov 06, 2020 1.700 1.700 1.630 1.680 279,676 +0.03(+1.82%)
Nov 05, 2020 1.570 1.670 1.520 1.650 426,309 +0.19(+13.01%)
Nov 04, 2020 1.580 1.580 1.440 1.460 192,614 -0.10(-6.41%)
Nov 03, 2020 1.520 1.570 1.500 1.560 146,261 +0.08(+5.41%)
Nov 02, 2020 1.470 1.500 1.420 1.480 178,145 +0.01(+0.68%)
Oct 30, 2020 1.440 1.470 1.380 1.470 244,403 +0.04(+2.80%)
Oct 29, 2020 1.420 1.460 1.420 1.430 99,401 -0.01(-0.69%)
Oct 28, 2020 1.450 1.460 1.420 1.440 510,045 -0.04(-2.70%)
Oct 27, 2020 1.450 1.510 1.450 1.480 186,532 +0.03(+2.07%)
Oct 26, 2020 1.510 1.510 1.450 1.450 279,000 -0.06(-3.97%)
Oct 23, 2020 1.580 1.580 1.490 1.510 285,858 -0.03(-1.95%)
Oct 22, 2020 1.630 1.640 1.500 1.540 306,042 -0.05(-3.14%)
Oct 21, 2020 1.610 1.650 1.590 1.590 101,690 -0.02(-1.24%)
Oct 20, 2020 1.600 1.640 1.590 1.610 121,509 +0.01(+0.63%)
Oct 19, 2020 1.720 1.720 1.600 1.600 268,292 -0.11(-6.43%)
Oct 16, 2020 1.730 1.730 1.690 1.710 166,693 +0.02(+1.18%)
Oct 15, 2020 1.700 1.740 1.680 1.690 161,926 -0.03(-1.74%)
Oct 14, 2020 1.690 1.730 1.660 1.720 323,423 +0.07(+4.24%)
Oct 13, 2020 1.630 1.690 1.570 1.650 491,083 +0.03(+1.85%)
Oct 09, 2020 1.620 1.620 1.620 0 +0.11(+7.28%)
Oct 08, 2020 1.500 1.510 1.480 1.510 216,153 +0.03(+2.03%)
Oct 07, 2020 1.510 1.510 1.470 1.480 266,751 +0.01(+0.68%)
Oct 06, 2020 1.520 1.530 1.470 1.470 185,247 -0.05(-3.29%)
Oct 05, 2020 1.520 1.540 1.500 1.520 120,958 +0.01(+0.66%)
Oct 02, 2020 1.530 1.530 1.480 1.510 202,756 -0.02(-1.31%)
Oct 01, 2020 1.520 1.540 1.500 1.530 224,308 +0.00(+0.00%)
Sep 30, 2020 1.510 1.540 1.470 1.530 469,145 +0.04(+2.68%)
Sep 29, 2020 1.500 1.520 1.490 1.490 156,881 -0.01(-0.67%)
Sep 28, 2020 1.510 1.520 1.480 1.500 119,789 +0.00(+0.00%)
Sep 25, 2020 1.480 1.500 1.480 1.500 101,793 +0.02(+1.35%)
Sep 24, 2020 1.380 1.500 1.370 1.480 553,867 +0.07(+4.96%)
Sep 23, 2020 1.500 1.510 1.400 1.410 728,943 -0.11(-7.24%)
Sep 22, 2020 1.540 1.540 1.510 1.520 246,500 +0.00(+0.00%)
Sep 21, 2020 1.540 1.560 1.500 1.520 363,437 -0.08(-5.00%)
Sep 18, 2020 1.570 1.610 1.540 1.600 630,014 +0.03(+1.91%)
Sep 17, 2020 1.550 1.600 1.540 1.570 139,488 -0.02(-1.26%)
Sep 16, 2020 1.660 1.660 1.560 1.590 427,323 -0.05(-3.05%)
Sep 15, 2020 1.610 1.660 1.590 1.640 457,590 +0.06(+3.80%)
Sep 14, 2020 1.590 1.630 1.570 1.580 175,967 +0.03(+1.94%)
Sep 11, 2020 1.610 1.610 1.530 1.550 216,544 -0.06(-3.73%)
Sep 10, 2020 1.650 1.670 1.570 1.610 250,517 -0.03(-1.83%)
Sep 09, 2020 1.540 1.650 1.540 1.640 942,329 +0.09(+5.81%)
Sep 08, 2020 1.540 1.560 1.510 1.550 237,294 -0.02(-1.27%)
Sep 04, 2020 1.570 1.570 1.570 0 +0.01(+0.64%)
Sep 03, 2020 1.580 1.620 1.500 1.560 549,137 +0.00(+0.00%)
Sep 02, 2020 1.550 1.610 1.500 1.560 1,155,907 -0.10(-6.02%)
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.