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, 2021 1.750 1.880 1.730 1.860 188,037 +0.10(+5.51%)
Mar 30, 2021 1.770 1.790 1.740 1.763 107,459 -0.04(-2.06%)
Mar 29, 2021 1.770 1.840 1.730 1.800 113,488 -0.03(-1.64%)
Mar 26, 2021 1.782 1.850 1.770 1.830 81,200 +0.06(+3.19%)
Mar 25, 2021 1.770 1.820 1.730 1.774 262,941 -0.04(-2.02%)
Mar 24, 2021 1.836 1.840 1.780 1.810 140,206 -0.03(-1.63%)
Mar 23, 2021 1.855 1.920 1.820 1.840 76,467 -0.03(-1.60%)
Mar 22, 2021 1.910 1.920 1.865 1.870 104,950 -0.01(-0.57%)
Mar 19, 2021 1.886 1.910 1.837 1.881 93,400 -0.02(-1.01%)
Mar 18, 2021 1.920 1.960 1.890 1.900 98,113 -0.08(-4.04%)
Mar 17, 2021 1.870 1.990 1.850 1.980 206,874 +0.10(+5.32%)
Mar 16, 2021 2.000 2.007 1.870 1.880 226,283 -0.09(-4.57%)
Mar 15, 2021 1.750 1.970 1.700 1.970 729,733 +0.27(+15.92%)
Mar 12, 2021 1.670 1.700 1.620 1.699 46,900 +0.02(+1.18%)
Mar 11, 2021 1.655 1.690 1.630 1.679 79,983 +0.03(+1.60%)
Mar 10, 2021 1.700 1.700 1.610 1.653 146,561 -0.03(-1.61%)
Mar 09, 2021 1.670 1.800 1.663 1.680 154,885 +0.06(+3.90%)
Mar 08, 2021 1.650 1.710 1.600 1.617 168,770 -0.05(-3.17%)
Mar 05, 2021 1.680 1.700 1.600 1.670 206,200 -0.05(-2.91%)
Mar 04, 2021 1.798 1.830 1.660 1.720 170,037 -0.08(-4.26%)
Mar 03, 2021 1.820 1.831 1.760 1.796 74,893 -0.07(-3.60%)
Mar 02, 2021 1.740 1.890 1.740 1.863 46,698 +0.07(+4.11%)
Mar 01, 2021 1.844 1.859 1.760 1.790 237,848 +0.01(+0.56%)
Feb 26, 2021 1.850 1.890 1.740 1.780 346,700 -0.13(-6.89%)
Feb 25, 2021 2.040 2.040 1.880 1.912 114,419 -0.13(-6.29%)
Feb 24, 2021 1.965 2.083 1.938 2.040 78,763 +0.06(+3.04%)
Feb 23, 2021 2.050 2.050 1.880 1.980 54,229 -0.05(-2.43%)
Feb 22, 2021 1.959 2.040 1.920 2.029 119,882 +0.11(+5.86%)
Feb 19, 2021 1.940 1.980 1.900 1.917 77,300 -0.00(-0.10%)
Feb 18, 2021 1.970 1.990 1.900 1.919 188,238 -0.01(-0.57%)
Feb 17, 2021 1.925 1.970 1.880 1.930 245,021 -0.06(-2.85%)
Feb 16, 2021 2.021 2.050 1.950 1.987 120,451 -0.03(-1.65%)
Feb 12, 2021 2.030 2.085 1.970 2.020 79,200 -0.02(-0.95%)
Feb 11, 2021 2.100 2.130 2.039 2.039 79,755 -0.02(-0.88%)
Feb 10, 2021 2.120 2.170 2.030 2.058 98,695 -0.05(-2.48%)
Feb 09, 2021 2.010 2.158 2.010 2.110 127,615 +0.09(+4.27%)
Feb 08, 2021 2.003 2.070 2.000 2.024 118,626 +0.03(+1.43%)
Feb 05, 2021 2.030 2.030 1.950 1.995 145,100 -0.02(-1.24%)
Feb 04, 2021 2.020 2.060 1.930 2.020 245,976 -0.05(-2.42%)
Feb 03, 2021 2.180 2.180 2.050 2.070 84,630 -0.04(-1.90%)
Feb 02, 2021 2.100 2.130 2.020 2.110 136,850 -0.06(-2.76%)
Feb 01, 2021 2.170 2.250 2.120 2.170 337,541 +0.15(+7.46%)
Jan 29, 2021 2.000 2.100 1.990 2.019 154,600 +0.08(+4.09%)
Jan 28, 2021 1.995 2.080 1.940 1.940 235,714 +0.07(+3.74%)
Jan 27, 2021 1.970 2.000 1.850 1.870 225,824 -0.13(-6.50%)
Jan 26, 2021 2.070 2.080 1.980 2.000 192,630 -0.02(-0.99%)
Jan 25, 2021 2.080 2.100 1.980 2.020 79,181 -0.05(-2.42%)
Jan 22, 2021 2.038 2.071 2.038 2.070 72,900 -0.02(-0.96%)
Jan 21, 2021 2.100 2.120 2.060 2.090 185,788 +0.03(+1.46%)
Jan 20, 2021 1.950 2.065 1.946 2.060 114,663 +0.15(+7.85%)
Jan 19, 2021 1.960 1.960 1.840 1.910 329,983 +0.01(+0.50%)
Jan 15, 2021 1.990 1.992 1.876 1.901 121,100 -0.08(-4.02%)
Jan 14, 2021 1.963 2.030 1.950 1.980 169,101 +0.03(+1.35%)
Jan 13, 2021 2.030 2.080 1.954 1.954 146,182 -0.08(-4.00%)
Jan 12, 2021 1.890 2.040 1.890 2.035 117,034 +0.13(+6.54%)
Jan 11, 2021 2.020 2.060 1.890 1.910 387,869 -0.15(-7.28%)
Jan 08, 2021 2.119 2.150 1.850 2.060 386,900 -0.02(-0.96%)
Jan 07, 2021 2.050 2.154 2.050 2.080 77,211 +0.01(+0.48%)
Jan 06, 2021 2.020 2.070 1.960 2.070 249,085 +0.03(+1.47%)
Jan 05, 2021 2.030 2.150 2.020 2.040 266,111 -0.02(-1.21%)
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.