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 (%)
Feb 28, 2022 2.900 3.010 2.860 3.000 697,656 +0.10(+3.45%)
Feb 25, 2022 2.780 2.930 2.790 2.900 578,455 +0.09(+3.20%)
Feb 24, 2022 2.970 2.990 2.740 2.810 1,018,063 -0.09(-3.10%)
Feb 23, 2022 2.870 2.950 2.830 2.900 971,060 +0.04(+1.40%)
Feb 22, 2022 2.920 2.920 2.840 2.860 962,591 -0.03(-1.04%)
Feb 18, 2022 2.890 0 -0.29(-9.12%)
Feb 17, 2022 3.180 3.250 3.120 3.180 648,008 +0.06(+1.92%)
Feb 16, 2022 3.040 3.150 3.030 3.120 487,245 +0.12(+4.00%)
Feb 15, 2022 3.000 3.030 2.920 3.000 484,615 -0.10(-3.23%)
Feb 14, 2022 3.100 3.140 3.040 3.100 509,482 +0.03(+0.98%)
Feb 11, 2022 2.750 3.240 2.730 3.070 1,306,999 +0.32(+11.64%)
Feb 10, 2022 2.820 2.900 2.720 2.750 626,241 -0.12(-4.18%)
Feb 09, 2022 2.950 2.990 2.840 2.870 547,992 -0.04(-1.37%)
Feb 08, 2022 2.890 2.940 2.820 2.910 527,213 +0.03(+1.04%)
Feb 07, 2022 2.750 2.910 2.710 2.880 498,945 +0.15(+5.49%)
Feb 04, 2022 2.670 2.790 2.610 2.730 790,574 +0.07(+2.63%)
Feb 03, 2022 2.650 2.660 1,170,693 -0.05(-1.85%)
Feb 02, 2022 2.720 2.740 2.620 2.710 1,199,874 +0.01(+0.37%)
Feb 01, 2022 2.710 2.750 2.640 2.700 297,927 +0.00(+0.00%)
Jan 31, 2022 2.610 2.710 2.570 2.700 441,218 +0.11(+4.25%)
Jan 28, 2022 2.540 2.590 2.500 2.590 597,751 +0.00(+0.00%)
Jan 27, 2022 2.620 2.640 2.550 2.590 635,128 -0.10(-3.72%)
Jan 26, 2022 2.830 2.880 2.670 2.690 642,898 -0.16(-5.61%)
Jan 25, 2022 2.740 2.860 2.650 2.850 550,613 +0.08(+2.89%)
Jan 24, 2022 2.750 2.780 2.640 2.770 912,229 -0.01(-0.36%)
Jan 21, 2022 2.880 2.890 2.750 2.780 604,300 -0.11(-3.81%)
Jan 20, 2022 2.920 3.040 2.880 2.890 2,159,929 +0.07(+2.48%)
Jan 19, 2022 2.700 2.930 2.700 2.820 1,818,874 +0.16(+6.02%)
Jan 18, 2022 2.700 2.720 2.620 2.660 459,292 -0.02(-0.75%)
Jan 17, 2022 2.700 2.700 2.650 2.680 85,332 -0.06(-2.19%)
Jan 14, 2022 2.670 2.740 2.640 2.740 368,374 +0.08(+3.01%)
Jan 13, 2022 2.760 2.780 2.650 2.660 408,345 -0.11(-3.97%)
Jan 12, 2022 2.760 2.780 2.700 2.770 404,525 +0.04(+1.47%)
Jan 11, 2022 2.690 2.750 2.630 2.730 801,727 +0.06(+2.25%)
Jan 10, 2022 2.620 2.670 2.550 2.670 591,884 +0.07(+2.69%)
Jan 07, 2022 2.540 2.620 2.490 2.600 867,860 +0.08(+3.17%)
Jan 06, 2022 2.630 2.670 2.520 2.520 910,384 -0.17(-6.32%)
Jan 05, 2022 2.970 2.980 2.690 2.690 881,277 -0.24(-8.19%)
Jan 04, 2022 3.000 3.030 2.920 2.930 428,431 -0.10(-3.30%)
Dec 31, 2021 3.030 3.030 3.030 0 -0.08(-2.57%)
Dec 30, 2021 3.040 3.120 3.040 3.110 391,561 +0.08(+2.64%)
Dec 29, 2021 3.140 3.140 3.000 3.030 844,696 -0.16(-5.02%)
Dec 24, 2021 3.190 3.190 3.190 0 +0.00(+0.00%)
Dec 23, 2021 3.000 3.190 2.970 3.190 531,866 +0.19(+6.33%)
Dec 22, 2021 3.020 3.030 2.910 3.000 512,926 -0.02(-0.66%)
Dec 21, 2021 3.090 3.120 3.010 3.020 271,393 -0.02(-0.66%)
Dec 20, 2021 3.000 3.100 2.980 3.040 547,074 -0.03(-0.98%)
Dec 17, 2021 3.160 3.180 3.050 3.070 3,413,834 -0.11(-3.46%)
Dec 16, 2021 3.040 3.180 3.030 3.180 1,003,531 +0.20(+6.71%)
Dec 15, 2021 3.020 3.070 2.850 2.980 1,049,166 -0.06(-1.97%)
Dec 14, 2021 3.150 3.170 3.030 3.040 881,017 -0.21(-6.46%)
Dec 13, 2021 3.150 3.270 3.130 3.250 1,136,278 +0.15(+4.84%)
Dec 10, 2021 3.120 3.120 3.050 3.100 322,503 +0.03(+0.98%)
Dec 09, 2021 3.150 3.150 3.020 3.070 644,116 -0.09(-2.85%)
Dec 08, 2021 3.250 3.250 3.140 3.160 930,024 -0.07(-2.17%)
Dec 07, 2021 3.090 3.230 3.080 3.230 888,374 +0.08(+2.54%)
Dec 06, 2021 3.100 3.190 3.040 3.150 423,369 +0.05(+1.61%)
Dec 03, 2021 3.140 3.140 2.970 3.100 833,317 -0.03(-0.96%)
Dec 02, 2021 3.170 3.180 3.050 3.130 830,334 -0.02(-0.63%)
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.