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 (%)
Mar 31, 2020 0.3700 0.3950 0.3615 0.3710 38,874 +0.01(+2.43%)
Mar 30, 2020 0.3330 0.3852 0.3330 0.3622 14,405 -0.02(-6.43%)
Mar 27, 2020 0.3900 0.3979 0.3700 0.3871 13,500 +0.00(+0.00%)
Mar 26, 2020 0.3790 0.4300 0.3790 0.3871 80,184 -0.01(-3.23%)
Mar 25, 2020 0.3800 0.4175 0.3695 0.4000 111,950 +0.05(+14.29%)
Mar 24, 2020 0.3458 0.3720 0.3360 0.3500 94,500 +0.05(+17.65%)
Mar 23, 2020 0.2880 0.2993 0.2740 0.2975 57,047 +0.03(+11.55%)
Mar 20, 2020 0.2845 0.3195 0.2667 0.2667 96,600 -0.02(-8.48%)
Mar 19, 2020 0.2713 0.3003 0.2650 0.2914 78,699 +0.00(+1.36%)
Mar 18, 2020 0.2919 0.3035 0.2682 0.2875 70,100 -0.03(-10.18%)
Mar 17, 2020 0.3000 0.3340 0.2727 0.3201 93,822 +0.01(+3.03%)
Mar 16, 2020 0.2698 0.3200 0.2696 0.3107 201,448 -0.02(-5.48%)
Mar 13, 2020 0.3920 0.3920 0.3019 0.3287 139,200 -0.01(-1.65%)
Mar 12, 2020 0.3660 0.4015 0.3342 0.3342 146,293 -0.08(-18.51%)
Mar 11, 2020 0.4761 0.4761 0.4101 0.4101 165,342 -0.08(-15.63%)
Mar 10, 2020 0.4800 0.4861 0.4432 0.4861 152,833 +0.03(+5.90%)
Mar 09, 2020 0.4901 0.4975 0.4300 0.4590 117,604 -0.04(-8.20%)
Mar 06, 2020 0.5100 0.5100 0.4731 0.5000 112,900 -0.00(-0.62%)
Mar 05, 2020 0.5000 0.5265 0.4809 0.5031 150,432 +0.01(+1.33%)
Mar 04, 2020 0.5041 0.5288 0.4700 0.4965 116,490 -0.01(-1.84%)
Mar 03, 2020 0.5000 0.5136 0.4686 0.5058 518,494 +0.04(+7.85%)
Mar 02, 2020 0.4600 0.4900 0.4450 0.4690 329,856 +0.03(+7.10%)
Feb 28, 2020 0.4570 0.5034 0.4148 0.4379 125,200 -0.02(-4.41%)
Feb 27, 2020 0.5000 0.5000 0.4581 0.4581 59,989 -0.03(-6.87%)
Feb 26, 2020 0.5000 0.5164 0.4618 0.4919 36,968 +0.01(+1.19%)
Feb 25, 2020 0.5228 0.5393 0.4861 0.4861 83,688 -0.05(-9.98%)
Feb 24, 2020 0.5559 0.5684 0.5380 0.5400 103,600 -0.02(-4.39%)
Feb 21, 2020 0.5501 0.5656 0.5470 0.5648 142,800 +0.02(+3.63%)
Feb 20, 2020 0.5500 0.5630 0.5399 0.5450 15,900 +0.02(+3.69%)
Feb 19, 2020 0.5200 0.5300 0.5100 0.5256 104,666 +0.01(+2.06%)
Feb 18, 2020 0.5225 0.5392 0.5150 0.5150 61,422 -0.02(-3.10%)
Feb 14, 2020 0.5267 0.5315 0.5267 0.5315 6,500 +0.00(+0.23%)
Feb 13, 2020 0.5400 0.5445 0.5303 0.5303 162,268 -0.01(-2.70%)
Feb 12, 2020 0.5400 0.5600 0.5317 0.5450 24,719 +0.02(+2.83%)
Feb 11, 2020 0.5391 0.5391 0.5082 0.5300 12,918 -0.01(-1.36%)
Feb 10, 2020 0.4980 0.5373 0.4980 0.5373 34,415 +0.02(+4.03%)
Feb 07, 2020 0.5065 0.5240 0.5065 0.5165 18,400 -0.01(-2.09%)
Feb 06, 2020 0.5400 0.5400 0.5100 0.5275 159,732 +0.01(+1.15%)
Feb 05, 2020 0.5390 0.5390 0.5171 0.5215 32,723 -0.02(-3.39%)
Feb 04, 2020 0.5200 0.5550 0.4858 0.5398 272,756 -0.09(-14.26%)
Feb 03, 2020 0.6600 0.6600 0.6116 0.6296 42,579 -0.01(-2.27%)
Jan 31, 2020 0.6310 0.6442 0.6148 0.6442 227,000 +0.04(+7.37%)
Jan 30, 2020 0.5900 0.6090 0.5852 0.6000 40,060 +0.01(+1.06%)
Jan 29, 2020 0.5898 0.5995 0.5860 0.5937 41,720 +0.00(+0.66%)
Jan 28, 2020 0.6240 0.6269 0.5870 0.5898 26,838 -0.04(-5.89%)
Jan 27, 2020 0.6480 0.6480 0.6110 0.6267 22,860 -0.01(-2.31%)
Jan 24, 2020 0.6300 0.6415 0.6120 0.6415 22,200 +0.01(+2.17%)
Jan 23, 2020 0.6193 0.6279 0.6087 0.6279 62,726 +0.02(+3.85%)
Jan 22, 2020 0.5900 0.6200 0.5849 0.6046 183,791 +0.03(+6.07%)
Jan 21, 2020 0.5840 0.5840 0.5611 0.5700 77,250 +0.00(+0.00%)
Jan 17, 2020 0.5250 0.5720 0.5250 0.5700 43,900 +0.04(+7.04%)
Jan 16, 2020 0.5327 0.5348 0.5082 0.5325 34,877 -0.00(-0.28%)
Jan 15, 2020 0.5267 0.5340 0.5230 0.5340 15,000 +0.03(+6.76%)
Jan 14, 2020 0.4920 0.5093 0.4920 0.5002 31,702 -0.01(-1.09%)
Jan 13, 2020 0.5050 0.5057 0.4868 0.5057 18,853 -0.01(-2.39%)
Jan 10, 2020 0.5100 0.5181 0.4900 0.5181 37,500 +0.01(+2.80%)
Jan 09, 2020 0.5179 0.5180 0.4988 0.5040 57,352 -0.02(-3.82%)
Jan 08, 2020 0.5450 0.5450 0.5200 0.5240 51,227 +0.01(+2.75%)
Jan 07, 2020 0.5341 0.5341 0.5100 0.5100 41,192 -0.00(-0.31%)
Jan 06, 2020 0.4813 0.5131 0.4800 0.5116 87,100 +0.04(+8.34%)
Jan 03, 2020 0.4950 0.4950 0.4720 0.4722 20,400 -0.02(-3.44%)
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.