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 (%)
Jun 07, 2024 1.090 1.110 1.050 1.070 435,143 -0.05(-4.46%)
Jun 06, 2024 1.140 1.150 1.090 1.120 313,370 +0.00(+0.38%)
Jun 05, 2024 1.068 1.120 1.068 1.116 354,604 +0.06(+5.26%)
Jun 04, 2024 1.082 1.100 1.040 1.060 1,428,966 -0.04(-3.43%)
Jun 03, 2024 1.180 1.190 1.098 1.098 401,243 -0.09(-7.76%)
May 31, 2024 1.220 1.220 1.174 1.190 297,321 -0.01(-0.83%)
May 30, 2024 1.250 1.270 1.196 1.200 148,663 -0.05(-4.00%)
May 29, 2024 1.216 1.250 1.215 1.250 76,487 +0.01(+0.81%)
May 28, 2024 1.310 1.310 1.210 1.240 268,435 +0.07(+5.98%)
May 24, 2024 1.190 1.205 1.160 1.170 208,906 -0.00(-0.30%)
May 23, 2024 1.204 1.204 1.170 1.173 118,688 -0.04(-3.02%)
May 22, 2024 1.260 1.270 1.210 1.210 123,964 -0.07(-5.47%)
May 21, 2024 1.252 1.304 1.240 1.280 221,857 +0.02(+1.59%)
May 20, 2024 1.300 1.300 1.210 1.260 182,525 +0.04(+3.28%)
May 17, 2024 1.242 1.310 1.219 1.220 249,873 +0.02(+1.67%)
May 16, 2024 1.216 1.220 1.180 1.200 184,230 +0.01(+0.77%)
May 15, 2024 1.190 1.220 1.170 1.191 173,640 +0.03(+2.66%)
May 14, 2024 1.134 1.170 1.134 1.160 140,254 +0.03(+3.11%)
May 13, 2024 1.090 1.130 1.080 1.125 142,074 +0.04(+4.17%)
May 10, 2024 1.080 1.100 1.070 1.080 133,936 +0.00(+0.00%)
May 09, 2024 1.000 1.080 1.000 1.080 68,424 +0.06(+5.88%)
May 08, 2024 0.9888 1.030 0.9888 1.020 38,096 +0.02(+2.29%)
May 07, 2024 1.020 1.020 0.9836 0.9972 110,725 -0.00(-0.28%)
May 06, 2024 0.9900 1.020 0.9871 1.000 104,801 +0.04(+3.63%)
May 03, 2024 0.9789 0.9845 0.9650 0.9650 83,887 -0.01(-1.03%)
May 02, 2024 0.9750 1.010 0.9700 0.9750 78,279 -0.03(-2.50%)
May 01, 2024 1.000 1.040 1.000 1.000 27,739 -0.01(-1.28%)
Apr 30, 2024 1.020 1.030 1.000 1.013 93,965 -0.03(-3.06%)
Apr 29, 2024 1.090 1.100 1.030 1.045 183,832 -0.04(-3.82%)
Apr 26, 2024 1.025 1.090 1.025 1.087 161,260 +0.08(+7.57%)
Apr 25, 2024 0.9500 1.010 0.9480 1.010 129,315 +0.06(+6.22%)
Apr 24, 2024 0.9512 0.9800 0.9434 0.9509 135,077 -0.02(-2.47%)
Apr 23, 2024 0.9685 0.9811 0.9382 0.9750 116,839 +0.04(+3.80%)
Apr 22, 2024 0.9632 1.000 0.9269 0.9393 122,655 -0.05(-4.88%)
Apr 19, 2024 0.9800 0.9942 0.9632 0.9875 77,699 +0.02(+1.80%)
Apr 18, 2024 1.000 1.000 0.9609 0.9700 70,357 -0.03(-3.00%)
Apr 17, 2024 1.015 1.040 1.000 1.000 137,790 -0.01(-0.99%)
Apr 16, 2024 1.020 1.030 0.9877 1.010 100,410 -0.01(-0.98%)
Apr 15, 2024 1.030 1.030 0.9900 1.020 107,973 -0.02(-1.91%)
Apr 12, 2024 1.135 1.160 1.020 1.040 368,861 -0.07(-6.32%)
Apr 11, 2024 1.120 1.130 1.080 1.110 70,179 -0.02(-1.77%)
Apr 10, 2024 1.070 1.130 1.050 1.130 203,353 +0.04(+3.67%)
Apr 09, 2024 1.090 1.130 1.074 1.090 189,411 +0.01(+0.93%)
Apr 08, 2024 1.090 1.110 1.050 1.080 92,367 -0.00(-0.46%)
Apr 05, 2024 1.030 1.120 1.030 1.085 422,730 +0.05(+5.34%)
Apr 04, 2024 1.025 1.090 1.010 1.030 200,551 +0.01(+0.99%)
Apr 03, 2024 0.9600 1.030 0.9600 1.020 349,494 +0.06(+6.75%)
Apr 02, 2024 0.9400 0.9554 0.9300 0.9554 205,209 +0.03(+3.06%)
Apr 01, 2024 0.9200 0.9400 0.9100 0.9270 181,371 +0.02(+2.13%)
Mar 28, 2024 0.9099 0.9400 0.8892 0.9077 130,747 +0.03(+3.07%)
Mar 27, 2024 0.8500 0.8818 0.8213 0.8807 162,347 +0.03(+3.61%)
Mar 26, 2024 0.8481 0.8598 0.8300 0.8500 83,335 +0.00(+0.21%)
Mar 25, 2024 0.8744 0.8744 0.8400 0.8482 128,172 -0.00(-0.07%)
Mar 22, 2024 0.8700 0.8800 0.8391 0.8488 82,231 -0.04(-4.25%)
Mar 21, 2024 0.9100 0.9161 0.8730 0.8865 65,093 -0.01(-1.37%)
Mar 20, 2024 0.8800 0.9004 0.8580 0.8988 106,870 +0.04(+4.55%)
Mar 19, 2024 0.9091 0.9091 0.8597 0.8597 13,928 -0.03(-3.80%)
Mar 18, 2024 0.9068 0.9068 0.8883 0.8937 58,513 -0.01(-0.70%)
Mar 15, 2024 0.8904 0.9400 0.8904 0.9000 119,686 +0.00(+0.25%)
Mar 14, 2024 0.9083 0.9150 0.8978 0.8978 38,869 -0.02(-2.41%)
Mar 13, 2024 0.9000 0.9200 0.8944 0.9200 242,149 +0.03(+2.89%)
Mar 12, 2024 0.8800 0.9000 0.8720 0.8942 68,188 -0.01(-0.64%)
Mar 11, 2024 0.8500 0.9000 0.8380 0.9000 182,797 +0.05(+5.28%)
Mar 08, 2024 0.8400 0.8640 0.8350 0.8549 44,766 -0.00(-0.36%)
Mar 07, 2024 0.8379 0.8640 0.8379 0.8580 117,038 +0.02(+2.14%)
Mar 06, 2024 0.8575 0.8714 0.8379 0.8400 163,400 +0.01(+0.60%)
Mar 05, 2024 0.8577 0.8642 0.8279 0.8350 69,661 -0.03(-2.91%)
Mar 04, 2024 0.8150 0.8600 0.7860 0.8600 252,704 +0.06(+7.53%)
Mar 01, 2024 0.7306 0.8160 0.7306 0.7998 627,723 +0.08(+11.08%)
Feb 29, 2024 0.7331 0.7370 0.7030 0.7200 706,576 -0.02(-3.24%)
Feb 28, 2024 0.7200 0.7441 0.7199 0.7441 27,320 +0.01(+0.87%)
Feb 27, 2024 0.7400 0.7462 0.7250 0.7377 65,442 +0.00(+0.37%)
Feb 26, 2024 0.7108 0.7366 0.7057 0.7350 159,300 +0.01(+1.32%)
Feb 23, 2024 0.7222 0.7426 0.7100 0.7254 113,543 -0.00(-0.63%)
Feb 22, 2024 0.7500 0.7575 0.7135 0.7300 130,691 -0.02(-2.76%)
Feb 21, 2024 0.8000 0.8000 0.7501 0.7507 259,332 -0.05(-6.16%)
Feb 20, 2024 0.9003 0.9069 0.7997 0.8000 248,248 -0.05(-5.60%)
Feb 16, 2024 0.8487 0.8608 0.8475 0.8475 101,279 -0.01(-1.12%)
Feb 15, 2024 0.8952 0.8952 0.8500 0.8571 76,993 -0.00(-0.06%)
Feb 14, 2024 0.8200 0.8800 0.8200 0.8576 99,853 +0.00(+0.06%)
Feb 13, 2024 0.8600 0.8688 0.8300 0.8571 140,874 -0.01(-1.55%)
Feb 12, 2024 0.8655 0.9210 0.8655 0.8706 109,280 -0.03(-3.65%)
Feb 09, 2024 0.8970 0.9100 0.8970 0.9036 31,839 -0.01(-0.78%)
Feb 08, 2024 0.9010 0.9112 0.8960 0.9107 42,929 +0.01(+0.96%)
Feb 07, 2024 0.9020 0.9280 0.9020 0.9020 52,167 -0.01(-0.85%)
Feb 06, 2024 0.9300 0.9300 0.9000 0.9097 49,860 -0.03(-3.22%)
Feb 05, 2024 0.9423 0.9680 0.8770 0.9400 81,121 -0.02(-2.08%)
Feb 02, 2024 0.9723 0.9796 0.9100 0.9600 58,275 -0.04(-4.00%)
Feb 01, 2024 0.9747 1.010 0.9712 1.000 144,823 +0.06(+6.08%)
Jan 31, 2024 0.9780 1.000 0.9375 0.9427 42,813 -0.04(-3.61%)
Jan 30, 2024 1.010 1.070 0.9569 0.9780 155,798 -0.10(-9.44%)
Jan 29, 2024 0.9310 1.090 0.9237 1.080 169,875 +0.15(+15.66%)
Jan 26, 2024 0.9260 0.9385 0.9079 0.9338 20,886 -0.02(-2.10%)
Jan 25, 2024 0.9599 0.9676 0.9260 0.9538 82,780 -0.01(-0.73%)
Jan 24, 2024 0.9115 0.9608 0.8832 0.9608 81,032 +0.06(+6.17%)
Jan 23, 2024 0.8600 0.9250 0.8550 0.9050 72,888 +0.04(+4.14%)
Jan 22, 2024 0.8823 0.9041 0.8664 0.8690 51,083 -0.03(-3.43%)
Jan 19, 2024 0.8870 0.8999 0.8600 0.8999 63,524 +0.01(+1.11%)
Jan 18, 2024 0.8600 0.8911 0.8475 0.8900 143,842 +0.03(+3.37%)
Jan 17, 2024 0.8839 0.8839 0.8610 0.8610 110,045 -0.04(-4.10%)
Jan 16, 2024 0.9291 0.9300 0.8965 0.8978 50,454 -0.04(-4.49%)
Jan 12, 2024 0.9412 0.9712 0.9269 0.9400 68,190 +0.04(+4.16%)
Jan 11, 2024 0.9050 0.9300 0.8984 0.9025 101,886 -0.02(-2.01%)
Jan 10, 2024 0.9483 0.9619 0.9200 0.9210 66,753 -0.01(-0.98%)
Jan 09, 2024 0.9516 0.9566 0.9100 0.9301 83,150 -0.00(-0.41%)
Jan 08, 2024 0.9531 0.9836 0.9300 0.9339 86,324 -0.04(-3.72%)
Jan 05, 2024 0.9110 0.9897 0.9090 0.9700 130,708 +0.04(+4.70%)
Jan 04, 2024 0.9515 0.9563 0.9100 0.9265 87,733 -0.02(-2.47%)
Jan 03, 2024 1.000 1.000 0.9500 0.9500 170,724 -0.06(-5.94%)
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.