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 (%)
Dec 31, 2014 1.450 1.450 1.450 0 -0.04(-2.68%)
Dec 30, 2014 1.510 1.540 1.490 1.490 11,809 -0.04(-2.61%)
Dec 29, 2014 1.530 1.590 1.480 1.530 30,120 +0.00(+0.00%)
Dec 24, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 23, 2014 1.500 1.530 1.500 1.530 5,495 +0.00(+0.00%)
Dec 22, 2014 1.540 1.540 1.500 1.530 54,126 +0.02(+1.32%)
Dec 19, 2014 1.500 1.510 1.500 1.510 14,899 +0.01(+0.67%)
Dec 18, 2014 1.500 1.510 1.500 1.500 51,800 +0.00(+0.00%)
Dec 17, 2014 1.470 1.500 1.460 1.500 183,145 +0.09(+6.38%)
Dec 16, 2014 1.480 1.480 1.410 1.410 59,065 -0.09(-6.00%)
Dec 15, 2014 1.510 1.510 1.500 1.500 342,398 +0.00(+0.00%)
Dec 12, 2014 1.490 1.500 1.490 1.500 29,000 +0.00(+0.00%)
Dec 11, 2014 1.500 1.520 1.500 1.500 8,025 +0.00(+0.00%)
Dec 10, 2014 1.500 1.520 1.490 1.500 270,350 +0.00(+0.00%)
Dec 09, 2014 1.420 1.500 1.330 1.500 5,618,690 +0.07(+4.90%)
Dec 08, 2014 1.460 1.460 1.430 1.430 84,036 -0.03(-2.05%)
Dec 05, 2014 1.450 1.460 1.430 1.460 63,800 +0.02(+1.39%)
Dec 04, 2014 1.450 1.460 1.430 1.440 77,885 -0.04(-2.70%)
Dec 03, 2014 1.440 1.480 1.440 1.480 88,000 +0.00(+0.00%)
Dec 02, 2014 1.450 1.480 1.440 1.480 135,073 +0.04(+2.78%)
Dec 01, 2014 1.470 1.480 1.430 1.440 44,556 -0.04(-2.70%)
Nov 28, 2014 1.480 1.490 1.460 1.480 46,266 +0.00(+0.00%)
Nov 27, 2014 1.500 1.500 1.480 1.480 53,900 -0.03(-1.99%)
Nov 26, 2014 1.530 1.530 1.500 1.510 80,500 -0.07(-4.43%)
Nov 25, 2014 1.500 1.590 1.490 1.580 214,634 +0.09(+6.04%)
Nov 24, 2014 1.500 1.500 1.490 1.490 42,327 -0.02(-1.32%)
Nov 21, 2014 1.530 1.540 1.510 1.510 41,768 +0.01(+0.67%)
Nov 20, 2014 1.500 1.500 1.500 1.500 3,705 -0.04(-2.60%)
Nov 19, 2014 1.500 1.540 1.500 1.540 59,400 +0.04(+2.67%)
Nov 18, 2014 1.530 1.530 1.500 1.500 14,800 +0.00(+0.00%)
Nov 17, 2014 1.500 1.520 1.470 1.500 44,605 +0.01(+0.67%)
Nov 14, 2014 1.450 1.540 1.450 1.490 146,785 +0.04(+2.76%)
Nov 13, 2014 1.550 1.570 1.440 1.450 188,056 +0.00(+0.00%)
Nov 12, 2014 1.620 1.620 1.450 1.450 200,064 -0.18(-11.04%)
Nov 11, 2014 1.630 1.650 1.630 1.630 21,725 -0.02(-1.21%)
Nov 10, 2014 1.590 1.650 1.590 1.650 71,090 +0.03(+1.85%)
Nov 07, 2014 1.600 1.620 1.590 1.620 24,105 +0.02(+1.25%)
Nov 06, 2014 1.570 1.610 1.570 1.600 109,665 -0.02(-1.23%)
Nov 05, 2014 1.580 1.650 1.570 1.620 68,751 +0.03(+1.89%)
Nov 04, 2014 1.580 1.600 1.570 1.590 92,205 -0.01(-0.63%)
Nov 03, 2014 1.570 1.600 1.560 1.600 50,987 +0.01(+0.63%)
Oct 31, 2014 1.630 1.630 1.560 1.590 91,815 -0.05(-3.05%)
Oct 30, 2014 1.670 1.680 1.630 1.640 158,915 -0.04(-2.38%)
Oct 29, 2014 1.680 1.690 1.680 1.680 137,839 +0.00(+0.00%)
Oct 28, 2014 1.680 1.690 1.680 1.680 31,832 +0.00(+0.00%)
Oct 27, 2014 1.700 1.700 1.680 1.680 63,802 -0.01(-0.59%)
Oct 24, 2014 1.680 1.700 1.680 1.690 61,173 +0.00(+0.00%)
Oct 23, 2014 1.690 1.690 1.680 1.690 28,300 +0.00(+0.00%)
Oct 22, 2014 1.700 1.700 1.680 1.690 37,505 +0.00(+0.00%)
Oct 21, 2014 1.690 1.700 1.690 1.690 19,200 -0.01(-0.59%)
Oct 20, 2014 1.700 1.700 1.680 1.700 60,200 +0.00(+0.00%)
Oct 17, 2014 1.720 1.720 1.580 1.700 89,802 -0.02(-1.16%)
Oct 16, 2014 1.740 1.740 1.720 1.720 65,981 -0.02(-1.15%)
Oct 15, 2014 1.740 1.760 1.730 1.740 67,662 +0.00(+0.00%)
Oct 14, 2014 1.760 1.760 1.740 1.740 75,264 -0.04(-2.25%)
Oct 10, 2014 1.780 1.780 1.780 0 +0.03(+1.71%)
Oct 09, 2014 1.740 1.750 1.740 1.750 20,200 +0.00(+0.00%)
Oct 08, 2014 1.750 1.750 1.750 1.750 29,695 -0.02(-1.13%)
Oct 07, 2014 1.740 1.770 1.740 1.770 33,877 +0.03(+1.72%)
Oct 06, 2014 1.740 1.750 1.735 1.740 62,296 +0.00(+0.00%)
Oct 03, 2014 1.740 1.770 1.740 1.740 50,393 -0.01(-0.57%)
Oct 02, 2014 1.750 1.750 1.740 1.750 29,750 +0.01(+0.57%)
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.