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 29, 2020 0.5893 0.6458 0.5893 0.6280 91,400 +0.05(+8.24%)
May 28, 2020 0.5854 0.5987 0.5764 0.5802 58,520 -0.02(-2.63%)
May 27, 2020 0.5847 0.5991 0.5614 0.5959 159,348 -0.00(-0.77%)
May 26, 2020 0.6060 0.6065 0.5901 0.6005 116,031 -0.00(-0.43%)
May 22, 2020 0.6078 0.6119 0.5997 0.6031 18,200 -0.00(-0.64%)
May 21, 2020 0.6283 0.6283 0.5800 0.6070 28,126 -0.02(-3.39%)
May 20, 2020 0.6435 0.6454 0.6035 0.6283 245,193 +0.00(+0.14%)
May 19, 2020 0.5873 0.6586 0.5720 0.6274 146,685 -0.00(-0.41%)
May 18, 2020 0.6410 0.6410 0.5705 0.6300 119,102 +0.04(+7.36%)
May 15, 2020 0.5506 0.5868 0.5340 0.5868 108,300 +0.05(+9.66%)
May 14, 2020 0.5174 0.5449 0.5174 0.5351 39,175 +0.03(+4.92%)
May 13, 2020 0.5538 0.5538 0.4957 0.5100 67,144 -0.04(-7.41%)
May 12, 2020 0.5342 0.5508 0.5342 0.5508 13,098 +0.02(+3.94%)
May 11, 2020 0.5252 0.5534 0.5181 0.5299 62,898 -0.02(-3.64%)
May 08, 2020 0.5478 0.5501 0.5425 0.5499 38,800 +0.02(+3.40%)
May 07, 2020 0.5411 0.5778 0.5252 0.5318 137,260 +0.00(+0.80%)
May 06, 2020 0.5450 0.5499 0.5274 0.5276 83,434 -0.02(-4.07%)
May 05, 2020 0.4960 0.5524 0.4960 0.5500 41,591 +0.03(+5.77%)
May 04, 2020 0.5198 0.5207 0.4996 0.5200 53,598 +0.01(+1.96%)
May 01, 2020 0.5099 0.5215 0.5010 0.5100 30,000 -0.00(-0.23%)
Apr 30, 2020 0.5130 0.5218 0.5010 0.5112 59,863 -0.02(-3.26%)
Apr 29, 2020 0.5369 0.5400 0.5199 0.5284 86,950 -0.01(-1.42%)
Apr 28, 2020 0.5214 0.5400 0.5200 0.5360 100,550 +0.02(+3.08%)
Apr 27, 2020 0.5350 0.5350 0.5200 0.5200 66,795 -0.01(-0.95%)
Apr 24, 2020 0.5316 0.5316 0.5000 0.5250 41,500 +0.00(+0.00%)
Apr 23, 2020 0.5300 0.5509 0.5200 0.5250 79,096 +0.01(+1.98%)
Apr 22, 2020 0.4917 0.5200 0.4633 0.5148 162,649 +0.02(+4.70%)
Apr 21, 2020 0.4764 0.4918 0.4604 0.4917 100,650 -0.00(-0.08%)
Apr 20, 2020 0.4850 0.5050 0.4796 0.4921 70,267 -0.03(-4.85%)
Apr 17, 2020 0.5000 0.5172 0.4820 0.5172 37,300 +0.00(+0.66%)
Apr 16, 2020 0.5148 0.5168 0.4915 0.5138 72,569 +0.00(+0.92%)
Apr 15, 2020 0.5234 0.5234 0.4779 0.5091 126,340 -0.01(-2.84%)
Apr 14, 2020 0.5570 0.5700 0.5197 0.5240 210,505 -0.01(-1.36%)
Apr 13, 2020 0.4500 0.5312 0.4500 0.5312 318,469 +0.05(+9.66%)
Apr 09, 2020 0.4030 0.4844 0.4030 0.4844 245,600 +0.07(+16.78%)
Apr 08, 2020 0.4300 0.4519 0.4148 0.4148 30,844 -0.01(-1.80%)
Apr 07, 2020 0.4150 0.4610 0.3750 0.4224 106,262 +0.02(+5.63%)
Apr 06, 2020 0.4180 0.4180 0.3774 0.3999 201,582 +0.04(+11.08%)
Apr 03, 2020 0.3646 0.3944 0.3500 0.3600 2,800 -0.02(-4.46%)
Apr 02, 2020 0.3520 0.3768 0.3500 0.3768 26,370 +0.03(+8.40%)
Apr 01, 2020 0.3300 0.3750 0.3300 0.3476 103,048 -0.02(-6.31%)
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%)
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.