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

Gogold Res Inc (TSX: GGD )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 2.110 2.190 2.090 2.090 917,702 -0.02(-0.95%)
Mar 30, 2023 2.080 2.120 2.030 2.110 1,134,850 +0.04(+1.93%)
Mar 29, 2023 2.050 2.110 2.040 2.070 439,608 +0.01(+0.49%)
Mar 28, 2023 2.080 2.080 2.050 2.060 297,664 -0.02(-0.96%)
Mar 27, 2023 2.040 2.080 2.030 2.080 279,780 -0.01(-0.48%)
Mar 24, 2023 2.120 2.150 2.060 2.090 327,853 -0.01(-0.48%)
Mar 23, 2023 2.040 2.130 1.990 2.100 643,661 +0.09(+4.48%)
Mar 22, 2023 1.940 2.080 1.940 2.010 566,811 +0.05(+2.55%)
Mar 21, 2023 2.000 2.020 1.920 1.960 315,559 -0.09(-4.39%)
Mar 20, 2023 2.060 2.090 2.010 2.050 314,216 +0.04(+1.99%)
Mar 17, 2023 1.910 2.070 1.890 2.010 2,262,795 +0.12(+6.35%)
Mar 16, 2023 1.880 1.890 1.840 1.890 225,063 +0.00(+0.00%)
Mar 15, 2023 1.930 1.980 1.860 1.890 637,188 -0.02(-1.05%)
Mar 14, 2023 1.910 1.930 1.840 1.910 510,569 -0.02(-1.04%)
Mar 13, 2023 1.980 2.000 1.930 1.930 832,477 +0.03(+1.58%)
Mar 10, 2023 1.830 1.900 1.830 1.900 430,670 +0.11(+6.15%)
Mar 09, 2023 1.820 1.890 1.790 1.790 578,872 -0.01(-0.56%)
Mar 08, 2023 1.910 1.920 1.790 1.800 381,754 -0.10(-5.26%)
Mar 07, 2023 1.950 1.950 1.840 1.900 704,061 -0.08(-4.04%)
Mar 06, 2023 2.080 2.100 1.950 1.980 619,772 -0.11(-5.26%)
Mar 03, 2023 2.080 2.110 2.060 2.090 379,608 +0.03(+1.46%)
Mar 02, 2023 2.130 2.130 2.050 2.060 212,944 -0.07(-3.29%)
Mar 01, 2023 2.110 2.150 2.080 2.130 471,857 +0.03(+1.43%)
Feb 28, 2023 2.040 2.100 2.030 2.100 1,118,307 +0.05(+2.44%)
Feb 27, 2023 2.030 2.130 2.030 2.050 327,519 +0.02(+0.99%)
Feb 24, 2023 2.060 2.070 2.030 2.030 326,900 -0.03(-1.46%)
Feb 23, 2023 2.060 2.110 2.060 2.060 199,757 -0.02(-0.96%)
Feb 22, 2023 2.070 2.100 2.060 2.080 151,073 +0.00(+0.00%)
Feb 21, 2023 2.140 2.140 2.060 2.080 135,281 -0.04(-1.89%)
Feb 17, 2023 2.120 0 -0.01(-0.47%)
Feb 16, 2023 2.060 2.160 2.060 2.130 301,728 +0.07(+3.40%)
Feb 15, 2023 2.080 2.100 2.060 2.060 305,701 -0.05(-2.37%)
Feb 14, 2023 2.060 2.120 2.020 2.110 562,934 +0.05(+2.43%)
Feb 13, 2023 2.100 2.130 2.030 2.060 453,596 -0.04(-1.90%)
Feb 10, 2023 2.110 2.120 2.100 2.100 849,764 -0.02(-0.94%)
Feb 09, 2023 2.140 2.140 2.100 2.120 775,621 +0.00(+0.00%)
Feb 08, 2023 2.190 2.190 2.100 2.120 929,678 -0.03(-1.40%)
Feb 07, 2023 2.130 2.200 2.130 2.150 693,674 +0.01(+0.47%)
Feb 06, 2023 2.140 2.160 2.120 2.140 518,234 -0.01(-0.47%)
Feb 03, 2023 2.170 2.170 2.110 2.150 977,276 -0.04(-1.83%)
Feb 02, 2023 2.280 2.310 2.180 2.190 834,399 -0.09(-3.95%)
Feb 01, 2023 2.220 2.300 2.170 2.280 1,049,973 +0.05(+2.24%)
Jan 31, 2023 2.210 2.240 2.180 2.230 356,708 +0.04(+1.83%)
Jan 30, 2023 2.190 2.250 2.190 2.190 546,924 -0.02(-0.90%)
Jan 27, 2023 2.270 2.280 2.190 2.210 687,654 -0.07(-3.07%)
Jan 26, 2023 2.340 2.390 2.280 2.280 762,805 -0.04(-1.72%)
Jan 25, 2023 2.260 2.330 2.230 2.320 1,698,633 +0.07(+3.11%)
Jan 24, 2023 2.200 2.280 2.160 2.250 2,857,065 -0.27(-10.71%)
Jan 23, 2023 2.560 2.560 2.440 2.520 616,195 +0.03(+1.20%)
Jan 20, 2023 2.390 2.500 2.380 2.490 366,358 +0.07(+2.89%)
Jan 19, 2023 2.320 2.490 2.320 2.420 556,839 +0.03(+1.26%)
Jan 18, 2023 2.560 2.600 2.390 2.390 499,642 -0.09(-3.63%)
Jan 17, 2023 2.630 2.650 2.420 2.480 455,108 -0.15(-5.70%)
Jan 16, 2023 2.650 2.670 2.600 2.630 95,774 -0.04(-1.50%)
Jan 13, 2023 2.570 2.700 2.570 2.670 416,651 +0.11(+4.30%)
Jan 12, 2023 2.710 2.710 2.490 2.560 429,129 -0.08(-3.03%)
Jan 11, 2023 2.530 2.670 2.530 2.640 658,236 +0.11(+4.35%)
Jan 10, 2023 2.400 2.550 2.400 2.530 360,104 +0.10(+4.12%)
Jan 09, 2023 2.410 2.490 2.380 2.430 452,252 +0.03(+1.25%)
Jan 06, 2023 2.290 2.410 2.260 2.400 707,254 +0.13(+5.73%)
Jan 05, 2023 2.280 2.290 2.240 2.270 195,866 -0.07(-2.99%)
Jan 04, 2023 2.240 2.370 2.240 2.340 619,048 +0.16(+7.34%)
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.