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

Gogold Res Inc (OP: GLGDF )

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 0.2842 0.2863 0.2800 0.2863 27,600 +0.01(+2.36%)
May 30, 2019 0.3020 0.3020 0.2600 0.2797 18,500 -0.02(-6.77%)
May 29, 2019 0.2552 0.3000 0.2552 0.3000 70,200 +0.04(+15.43%)
May 28, 2019 0.3000 0.3002 0.2599 0.2599 117,700 -0.03(-11.21%)
May 24, 2019 0.3006 0.3006 0.2927 0.2927 6,000 -0.00(-1.11%)
May 23, 2019 0.2950 0.3004 0.2950 0.2960 2,600 -0.01(-2.95%)
May 22, 2019 0.3036 0.3050 0.2993 0.3050 24,316 -0.00(-0.72%)
May 21, 2019 0.3072 0.3072 0.3072 0.3072 200 +0.03(+9.71%)
May 20, 2019 0.2800 0.2800 0.2800 0.2800 1,500 -0.03(-11.11%)
May 17, 2019 0.3200 0.3243 0.3030 0.3150 195,300 +0.00(+0.22%)
May 16, 2019 0.3250 0.3329 0.3143 0.3143 59,399 -0.00(-0.60%)
May 15, 2019 0.3062 0.3162 0.3062 0.3162 14,900 +0.02(+5.40%)
May 14, 2019 0.2958 0.3158 0.2958 0.3000 67,551 +0.01(+4.17%)
May 13, 2019 0.2901 0.3050 0.2880 0.2880 30,323 -0.01(-3.97%)
May 10, 2019 0.3080 0.3080 0.2976 0.2999 63,000 -0.01(-1.67%)
May 09, 2019 0.2700 0.3097 0.2700 0.3050 178,022 +0.04(+13.34%)
May 08, 2019 0.2692 0.2692 0.2691 0.2691 21,000 +0.01(+5.53%)
May 07, 2019 0.2691 0.2692 0.2550 0.2550 31,170 -0.02(-6.59%)
May 03, 2019 0.2730 0.2730 0.2730 0 +0.01(+4.20%)
May 02, 2019 0.2583 0.2620 0.2550 0.2620 11,200 +0.02(+6.07%)
May 01, 2019 0.2515 0.2515 0.2470 0.2470 11,500 -0.01(-3.14%)
Apr 29, 2019 0.2550 0.2550 0.2550 0 -0.01(-2.67%)
Apr 26, 2019 0.2245 0.2620 0.2245 0.2620 18,800 +0.04(+16.76%)
Apr 25, 2019 0.2243 0.2244 0.2150 0.2244 450,481 +0.01(+2.47%)
Apr 24, 2019 0.2090 0.2190 0.2090 0.2190 64,950 +0.00(+2.15%)
Apr 23, 2019 0.2144 0.2144 0.2144 0.2144 151,017 -0.01(-2.28%)
Apr 22, 2019 0.2054 0.2200 0.2054 0.2194 118,010 +0.00(+1.15%)
Apr 18, 2019 0.2200 0.2200 0.2169 0.2169 5,000 +0.00(+0.93%)
Apr 17, 2019 0.2000 0.2149 0.2000 0.2149 827,100 +0.00(+1.56%)
Apr 16, 2019 0.2200 0.2200 0.2100 0.2116 46,392 -0.01(-4.81%)
Apr 15, 2019 0.2220 0.2223 0.2220 0.2223 5,300 -0.01(-3.60%)
Apr 12, 2019 0.2399 0.2400 0.2306 0.2306 9,100 -0.01(-3.64%)
Apr 11, 2019 0.2410 0.2410 0.2393 0.2393 20,690 +0.00(+0.55%)
Apr 10, 2019 0.2400 0.2446 0.2380 0.2380 9,000 -0.00(-1.69%)
Apr 09, 2019 0.2530 0.2530 0.2421 0.2421 8,500 +0.01(+2.45%)
Apr 05, 2019 0.2363 0.2363 0.2363 0.2363 1,500 +0.03(+12.52%)
Apr 03, 2019 0.2100 0.2100 0.2100 0 -0.02(-8.18%)
Apr 02, 2019 0.2417 0.2417 0.2287 0.2287 6,000 -0.01(-5.18%)
Apr 01, 2019 0.2550 0.2550 0.2412 0.2412 20,700 -0.02(-7.30%)
Mar 29, 2019 0.2638 0.2638 0.2470 0.2602 13,500 +0.02(+8.42%)
Mar 28, 2019 0.2400 0.2400 0.2400 0.2400 600 -0.02(-7.83%)
Mar 27, 2019 0.2350 0.2610 0.2290 0.2604 90,585 +0.03(+12.34%)
Mar 26, 2019 0.1980 0.2540 0.1900 0.2318 193,900 +0.04(+21.36%)
Mar 25, 2019 0.1965 0.1965 0.1910 0.1910 3,800 -0.01(-4.26%)
Mar 22, 2019 0.1995 0.1995 0.1995 0.1995 4,300 +0.01(+4.29%)
Mar 21, 2019 0.2020 0.2020 0.1913 0.1913 16,157 -0.00(-1.59%)
Mar 20, 2019 0.1916 0.1969 0.1916 0.1944 2,500 +0.00(+2.42%)
Mar 18, 2019 0.1898 0.1898 0.1898 0.1898 635 -0.00(-1.66%)
Mar 15, 2019 0.1875 0.1930 0.1875 0.1930 37,100 +0.00(+1.58%)
Mar 14, 2019 0.1900 0.1900 0.1900 0.1900 14,000 -0.00(-1.04%)
Mar 13, 2019 0.1920 0.1920 0.1920 0.1920 400 -0.01(-4.00%)
Mar 12, 2019 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.60%)
Mar 11, 2019 0.2000 0.2000 0.1858 0.1894 9,201 -0.01(-5.30%)
Mar 08, 2019 0.2000 0.2053 0.1937 0.2000 79,400 +0.01(+4.71%)
Mar 07, 2019 0.1910 0.1910 0.1910 0.1910 500 +0.00(+0.53%)
Mar 06, 2019 0.1923 0.1923 0.1900 0.1900 10,500 +0.00(+2.10%)
Mar 05, 2019 0.1861 0.1861 0.1861 0.1861 237 -0.00(-0.27%)
Mar 04, 2019 0.1866 0.1866 0.1866 0.1866 1,000 -0.01(-3.32%)
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.