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

Gogold Res Inc (TSX: GGD )

1.470 +0.030 (+2.08%)
Streaming Delayed Price Updated: 1:24 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, 2022 1.920 1.960 1.790 1.960 1,016,112 +0.06(+3.16%)
Nov 29, 2022 1.790 1.920 1.790 1.900 327,632 +0.14(+7.95%)
Nov 28, 2022 1.820 1.860 1.760 1.760 300,002 -0.07(-3.83%)
Nov 25, 2022 1.900 2.000 1.830 1.830 164,979 -0.07(-3.68%)
Nov 24, 2022 1.990 2.000 1.900 1.900 74,126 -0.06(-3.06%)
Nov 23, 2022 1.880 1.990 1.850 1.960 322,841 +0.07(+3.70%)
Nov 22, 2022 1.880 1.960 1.860 1.890 311,080 +0.04(+2.16%)
Nov 21, 2022 1.780 1.860 1.780 1.850 221,145 +0.07(+3.93%)
Nov 18, 2022 1.780 1.810 1.750 1.780 528,451 +0.00(+0.00%)
Nov 17, 2022 1.750 1.840 1.720 1.780 431,322 -0.02(-1.11%)
Nov 16, 2022 1.810 1.840 1.740 1.800 387,053 +0.05(+2.86%)
Nov 15, 2022 1.850 1.870 1.690 1.750 1,006,485 -0.06(-3.31%)
Nov 14, 2022 1.780 1.850 1.750 1.810 391,104 +0.02(+1.12%)
Nov 11, 2022 1.880 1.880 1.790 1.790 513,600 -0.07(-3.76%)
Nov 10, 2022 1.800 1.880 1.760 1.860 457,524 +0.20(+12.05%)
Nov 09, 2022 1.770 1.770 1.660 1.660 292,717 -0.09(-5.14%)
Nov 08, 2022 1.660 1.840 1.650 1.750 497,596 +0.08(+4.79%)
Nov 07, 2022 1.620 1.680 1.600 1.670 409,062 +0.05(+3.09%)
Nov 04, 2022 1.520 1.650 1.520 1.620 1,024,962 +0.16(+10.96%)
Nov 03, 2022 1.460 1.520 1.440 1.460 412,096 -0.03(-2.01%)
Nov 02, 2022 1.560 1.470 1.490 865,730 -0.06(-3.87%)
Nov 01, 2022 1.590 1.600 1.540 1.550 220,554 +0.04(+2.65%)
Oct 31, 2022 1.550 1.560 1.490 1.510 712,142 -0.05(-3.21%)
Oct 28, 2022 1.550 1.570 1.510 1.560 236,093 -0.01(-0.64%)
Oct 27, 2022 1.660 1.690 1.550 1.570 534,072 -0.08(-4.85%)
Oct 26, 2022 1.640 1.750 1.640 1.650 522,108 +0.04(+2.48%)
Oct 25, 2022 1.550 1.640 1.550 1.610 261,400 +0.07(+4.55%)
Oct 24, 2022 1.580 1.610 1.540 1.540 370,386 -0.04(-2.53%)
Oct 21, 2022 1.470 1.600 1.440 1.580 357,590 +0.12(+8.22%)
Oct 20, 2022 1.490 1.560 1.450 1.460 342,911 -0.02(-1.35%)
Oct 19, 2022 1.620 1.620 1.470 1.480 528,173 -0.16(-9.76%)
Oct 18, 2022 1.580 1.650 1.550 1.640 735,378 +0.11(+7.19%)
Oct 17, 2022 1.590 1.600 1.500 1.530 762,456 +0.06(+4.08%)
Oct 14, 2022 1.460 1.480 1.420 1.470 652,466 +0.01(+0.68%)
Oct 13, 2022 1.490 1.550 1.430 1.460 559,077 -0.11(-7.01%)
Oct 12, 2022 1.520 1.570 1.510 1.570 269,781 +0.05(+3.29%)
Oct 11, 2022 1.530 1.600 1.510 1.520 414,276 -0.04(-2.56%)
Oct 07, 2022 1.560 0 -0.09(-5.45%)
Oct 06, 2022 1.690 1.730 1.640 1.650 255,512 -0.07(-4.07%)
Oct 05, 2022 1.650 1.720 1.620 1.720 527,038 +0.01(+0.58%)
Oct 04, 2022 1.730 1.780 1.690 1.710 540,285 +0.04(+2.40%)
Oct 03, 2022 1.620 1.700 1.620 1.670 557,330 +0.09(+5.70%)
Sep 30, 2022 1.480 1.620 1.480 1.580 798,384 +0.08(+5.33%)
Sep 29, 2022 1.420 1.500 1.400 1.500 465,903 +0.07(+4.90%)
Sep 28, 2022 1.430 1.510 1.380 1.430 1,142,949 +0.02(+1.42%)
Sep 27, 2022 1.430 1.470 1.400 1.410 421,609 +0.00(+0.00%)
Sep 26, 2022 1.420 1.460 1.380 1.410 568,165 -0.02(-1.40%)
Sep 23, 2022 1.450 1.460 1.390 1.430 621,716 -0.07(-4.67%)
Sep 22, 2022 1.580 1.590 1.470 1.500 696,055 -0.05(-3.23%)
Sep 21, 2022 1.610 1.650 1.550 1.550 579,194 -0.03(-1.90%)
Sep 20, 2022 1.640 1.640 1.550 1.580 788,088 -0.08(-4.82%)
Sep 19, 2022 1.640 1.720 1.550 1.660 888,628 +0.00(+0.00%)
Sep 16, 2022 1.420 1.700 1.410 1.660 20,968,524 +0.24(+16.90%)
Sep 15, 2022 1.450 1.470 1.370 1.420 2,226,566 -0.05(-3.40%)
Sep 14, 2022 1.450 1.570 1.440 1.470 1,561,853 +0.02(+1.38%)
Sep 13, 2022 1.500 1.600 1.420 1.450 1,725,670 -0.10(-6.45%)
Sep 12, 2022 1.640 1.650 1.530 1.550 2,397,229 -0.02(-1.27%)
Sep 09, 2022 1.420 1.580 1.370 1.570 1,576,821 +0.15(+10.56%)
Sep 08, 2022 1.530 1.540 1.400 1.420 977,511 -0.10(-6.58%)
Sep 07, 2022 1.530 1.600 1.510 1.520 651,655 +0.01(+0.66%)
Sep 06, 2022 1.600 1.640 1.500 1.510 770,046 -0.12(-7.36%)
Sep 02, 2022 1.630 0 -0.03(-1.81%)
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.