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

Gogold Res Inc (OP: GLGDF )

1.052 -0.038 (-3.49%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 11, 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 (%)
Feb 28, 2023 1.510 1.530 1.480 1.530 77,772 +0.00(+0.00%)
Feb 27, 2023 1.540 1.560 1.500 1.530 17,565 +0.03(+2.07%)
Feb 24, 2023 1.500 1.510 1.490 1.499 44,785 -0.03(-2.15%)
Feb 23, 2023 1.540 1.540 1.520 1.532 16,735 +0.01(+0.46%)
Feb 22, 2023 1.540 1.550 1.510 1.525 33,961 -0.02(-0.97%)
Feb 21, 2023 1.580 1.580 1.530 1.540 8,715 -0.04(-2.53%)
Feb 17, 2023 1.540 1.600 1.530 1.580 25,716 -0.01(-0.63%)
Feb 16, 2023 1.547 1.590 1.540 1.590 16,857 +0.06(+3.92%)
Feb 15, 2023 1.560 1.560 1.530 1.530 50,602 -0.05(-3.47%)
Feb 14, 2023 1.520 1.585 1.520 1.585 42,194 +0.03(+2.26%)
Feb 13, 2023 1.570 1.600 1.520 1.550 114,646 -0.03(-2.02%)
Feb 10, 2023 1.560 1.589 1.560 1.582 77,265 +0.02(+1.09%)
Feb 09, 2023 1.580 1.580 1.560 1.565 33,919 -0.01(-0.37%)
Feb 08, 2023 1.643 1.643 1.565 1.571 66,469 -0.03(-1.83%)
Feb 07, 2023 1.590 1.630 1.590 1.600 42,795 +0.02(+1.27%)
Feb 06, 2023 1.580 1.600 1.580 1.580 52,716 -0.02(-1.25%)
Feb 03, 2023 1.628 1.628 1.580 1.600 160,998 -0.06(-3.61%)
Feb 02, 2023 1.720 1.720 1.640 1.660 38,104 -0.06(-3.49%)
Feb 01, 2023 1.630 1.720 1.630 1.720 46,620 +0.06(+3.61%)
Jan 31, 2023 1.640 1.680 1.640 1.660 67,101 +0.00(+0.00%)
Jan 30, 2023 1.651 1.680 1.640 1.660 111,347 -0.02(-0.90%)
Jan 27, 2023 1.720 1.720 1.650 1.675 104,258 -0.04(-2.62%)
Jan 26, 2023 1.770 1.785 1.700 1.720 135,812 -0.02(-1.14%)
Jan 25, 2023 1.690 1.740 1.679 1.740 277,469 +0.05(+2.95%)
Jan 24, 2023 1.730 1.740 1.620 1.690 453,468 -0.19(-10.11%)
Jan 23, 2023 1.910 1.913 1.820 1.880 119,066 +0.02(+1.08%)
Jan 20, 2023 1.780 1.860 1.780 1.860 51,134 +0.04(+2.20%)
Jan 19, 2023 1.740 1.843 1.740 1.820 62,648 +0.04(+2.25%)
Jan 18, 2023 1.840 1.930 1.770 1.780 125,615 -0.08(-4.31%)
Jan 17, 2023 2.030 2.030 1.800 1.860 139,488 -0.14(-7.23%)
Jan 13, 2023 1.974 2.005 1.960 2.005 70,146 +0.08(+4.23%)
Jan 12, 2023 1.980 2.000 1.880 1.924 51,099 -0.05(-2.35%)
Jan 11, 2023 1.810 1.980 1.810 1.970 188,202 +0.08(+4.23%)
Jan 10, 2023 1.900 1.900 1.810 1.890 50,920 +0.08(+4.42%)
Jan 09, 2023 1.820 1.860 1.782 1.810 84,483 +0.03(+1.69%)
Jan 06, 2023 1.705 1.790 1.705 1.780 179,861 +0.11(+6.59%)
Jan 05, 2023 1.691 1.691 1.650 1.670 52,340 -0.07(-4.08%)
Jan 04, 2023 1.631 1.760 1.620 1.741 344,851 +0.15(+9.50%)
Jan 03, 2023 1.610 1.690 1.580 1.590 153,815 -0.02(-1.24%)
Dec 30, 2022 1.630 1.630 1.582 1.610 23,447 +0.00(+0.00%)
Dec 29, 2022 1.650 1.680 1.600 1.610 49,544 -0.04(-2.42%)
Dec 28, 2022 1.650 1.650 1.580 1.650 54,636 +0.01(+0.61%)
Dec 27, 2022 1.650 1.670 1.620 1.640 66,242 +0.03(+1.86%)
Dec 23, 2022 1.460 1.640 1.420 1.610 30,097 +0.14(+9.52%)
Dec 22, 2022 1.570 1.570 1.430 1.470 53,710 -0.07(-4.55%)
Dec 21, 2022 1.517 1.540 1.510 1.540 83,389 +0.02(+1.32%)
Dec 20, 2022 1.630 1.630 1.519 1.520 163,572 +0.01(+0.66%)
Dec 19, 2022 1.890 1.890 1.480 1.510 122,629 -0.26(-14.69%)
Dec 16, 2022 1.520 1.801 1.470 1.770 199,882 +0.24(+15.69%)
Dec 15, 2022 1.430 1.530 1.420 1.530 24,784 +0.05(+3.38%)
Dec 14, 2022 1.470 1.500 1.440 1.480 66,308 +0.00(+0.00%)
Dec 13, 2022 1.436 1.500 1.436 1.480 63,684 +0.09(+6.47%)
Dec 12, 2022 1.370 1.410 1.330 1.390 127,620 -0.01(-0.71%)
Dec 09, 2022 1.420 1.470 1.400 1.400 48,767 -0.02(-1.27%)
Dec 08, 2022 1.484 1.500 1.410 1.418 55,273 -0.01(-0.85%)
Dec 07, 2022 1.380 1.530 1.370 1.430 117,739 +0.06(+4.66%)
Dec 06, 2022 1.410 1.410 1.360 1.367 49,151 -0.02(-1.69%)
Dec 05, 2022 1.500 1.500 1.380 1.390 168,540 -0.11(-7.33%)
Dec 02, 2022 1.550 1.550 1.460 1.500 82,537 -0.00(-0.33%)
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.