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, 2023 1.585 1.613 1.570 1.583 27,189 +0.01(+0.86%)
Mar 30, 2023 1.520 1.570 1.500 1.570 65,105 +0.06(+3.97%)
Mar 29, 2023 1.490 1.540 1.490 1.510 29,782 -0.02(-1.31%)
Mar 28, 2023 1.504 1.530 1.504 1.530 73,342 +0.02(+1.32%)
Mar 27, 2023 1.492 1.525 1.469 1.510 68,966 +0.00(+0.20%)
Mar 24, 2023 1.540 1.550 1.500 1.507 70,500 -0.03(-2.14%)
Mar 23, 2023 1.500 1.550 1.470 1.540 47,884 +0.06(+4.05%)
Mar 22, 2023 1.410 1.510 1.410 1.480 38,314 +0.07(+4.67%)
Mar 21, 2023 1.490 1.490 1.400 1.414 50,708 -0.09(-5.73%)
Mar 20, 2023 1.508 1.520 1.470 1.500 66,446 +0.03(+2.05%)
Mar 17, 2023 1.390 1.510 1.385 1.470 73,445 +0.11(+8.07%)
Mar 16, 2023 1.365 1.370 1.330 1.360 30,402 -0.02(-1.45%)
Mar 15, 2023 1.430 1.430 1.340 1.380 54,488 +0.00(+0.00%)
Mar 14, 2023 1.380 1.400 1.343 1.380 142,651 -0.03(-2.13%)
Mar 13, 2023 1.440 1.450 1.400 1.410 162,516 +0.04(+2.97%)
Mar 10, 2023 1.305 1.380 1.300 1.369 90,569 +0.07(+5.33%)
Mar 09, 2023 1.290 1.360 1.290 1.300 63,050 -0.01(-0.76%)
Mar 08, 2023 1.362 1.370 1.290 1.310 52,973 -0.06(-4.45%)
Mar 07, 2023 1.440 1.440 1.340 1.371 118,404 -0.09(-6.10%)
Mar 06, 2023 1.560 1.560 1.440 1.460 94,845 -0.09(-5.81%)
Mar 03, 2023 1.521 1.550 1.510 1.550 63,266 +0.04(+2.65%)
Mar 02, 2023 1.526 1.530 1.500 1.510 29,438 -0.06(-3.82%)
Mar 01, 2023 1.538 1.580 1.538 1.570 29,594 +0.04(+2.61%)
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%)
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.