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

Gogold Res Inc (OP: GLGDF )

1.090 UNCHANGED
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 (%)
Jun 30, 2017 0.4567 0.4837 0.4567 0.4586 16,440 +0.00(+0.66%)
Jun 29, 2017 0.4420 0.4556 0.4300 0.4556 8,250 -0.01(-1.47%)
Jun 28, 2017 0.4624 0.4624 0.4624 0.4624 1,000 +0.01(+2.32%)
Jun 27, 2017 0.4452 0.4519 0.4452 0.4519 800 +0.02(+4.05%)
Jun 26, 2017 0.4495 0.4782 0.4341 0.4343 28,400 -0.01(-2.78%)
Jun 23, 2017 0.4704 0.4704 0.4467 0.4467 7,000 -0.00(-1.06%)
Jun 22, 2017 0.4575 0.4575 0.4515 0.4515 2,400 +0.01(+2.52%)
Jun 21, 2017 0.4459 0.4549 0.4404 0.4404 3,961 -0.00(-0.47%)
Jun 20, 2017 0.4499 0.4499 0.4425 0.4425 3,100 -0.02(-4.96%)
Jun 16, 2017 0.4656 0.4656 0.4656 0 +0.00(+0.41%)
Jun 15, 2017 0.4551 0.4637 0.4487 0.4637 24,600 -0.02(-3.44%)
Jun 14, 2017 0.4802 0.4802 0.4802 0.4802 4,000 +0.02(+3.42%)
Jun 13, 2017 0.4643 0.4643 0.4643 0.4643 100 +0.00(+0.87%)
Jun 12, 2017 0.4637 0.4637 0.4603 0.4603 1,100 +0.00(+0.15%)
Jun 09, 2017 0.4596 0.4596 0.4596 0.4596 2,000 +0.02(+4.08%)
Jun 08, 2017 0.4416 0.4416 0.4416 0.4416 890 -0.02(-3.37%)
Jun 07, 2017 0.4589 0.4589 0.4570 0.4570 2,000 +0.00(+0.44%)
Jun 06, 2017 0.4900 0.4900 0.4550 0.4550 4,600 +0.01(+3.08%)
Jun 05, 2017 0.4568 0.4568 0.4414 0.4414 2,350 -0.02(-3.39%)
Jun 02, 2017 0.4642 0.4642 0.4569 0.4569 11,754 -0.02(-4.01%)
Jun 01, 2017 0.4802 0.4802 0.4760 0.4760 9,000 +0.04(+8.18%)
May 31, 2017 0.4410 0.4410 0.4254 0.4400 20,638 -0.01(-2.44%)
May 30, 2017 0.4549 0.4584 0.4510 0.4510 6,112 +0.00(+0.38%)
May 26, 2017 0.4343 0.4500 0.4200 0.4493 10,814 +0.02(+5.30%)
May 25, 2017 0.4354 0.4399 0.4267 0.4267 4,000 -0.01(-2.11%)
May 24, 2017 0.4322 0.4359 0.4322 0.4359 23,000 -0.02(-3.90%)
May 23, 2017 0.4480 0.4536 0.4400 0.4536 10,452 +0.02(+3.42%)
May 19, 2017 0.4386 0.4386 0.4386 0 +0.01(+2.09%)
May 18, 2017 0.4570 0.4570 0.4296 0.4296 7,550 -0.03(-6.81%)
May 17, 2017 0.4606 0.4610 0.4591 0.4610 13,125 -0.00(-1.05%)
May 16, 2017 0.4687 0.4687 0.4659 0.4659 9,000 +0.01(+1.35%)
May 15, 2017 0.4749 0.4749 0.4592 0.4597 2,526 -0.01(-2.61%)
May 12, 2017 0.4618 0.4720 0.4575 0.4720 3,726 +0.00(+0.85%)
May 11, 2017 0.4680 0.4680 0.4680 0.4680 3,000 +0.00(+1.04%)
May 10, 2017 0.4550 0.4632 0.4550 0.4632 2,200 +0.01(+1.33%)
May 08, 2017 0.4571 0.4571 0.4571 0 -0.01(-1.27%)
May 05, 2017 0.4630 0.4630 0.4630 0.4630 1,000 +0.00(+0.06%)
May 04, 2017 0.4630 0.4630 0.4547 0.4627 11,000 -0.01(-1.97%)
May 03, 2017 0.4701 0.4720 0.4701 0.4720 7,500 -0.00(-0.76%)
May 02, 2017 0.4929 0.4929 0.4756 0.4756 3,655 -0.01(-1.08%)
May 01, 2017 0.4788 0.4812 0.4788 0.4808 12,000 -0.01(-1.15%)
Apr 28, 2017 0.4861 0.4937 0.4861 0.4864 20,475 +0.01(+1.76%)
Apr 27, 2017 0.4811 0.4813 0.4780 0.4780 2,133 -0.00(-0.97%)
Apr 26, 2017 0.4814 0.4899 0.4745 0.4827 4,540 +0.00(+0.17%)
Apr 25, 2017 0.4829 0.4829 0.4819 0.4819 2,900 -0.02(-3.89%)
Apr 24, 2017 0.5014 0.5014 0.5014 0.5014 1,000 +0.00(+0.28%)
Apr 21, 2017 0.4990 0.5010 0.4990 0.5000 7,510 +0.00(+0.00%)
Apr 19, 2017 0.5000 0.5000 0.5000 0 -0.01(-2.17%)
Apr 18, 2017 0.4969 0.5162 0.4895 0.5111 9,202 -0.02(-3.93%)
Apr 17, 2017 0.5407 0.5407 0.5256 0.5320 19,160 -0.01(-1.70%)
Apr 13, 2017 0.4895 0.5412 0.4817 0.5412 3,820 +0.04(+8.52%)
Apr 12, 2017 0.5010 0.5010 0.4987 0.4987 1,500 -0.00(-0.26%)
Apr 11, 2017 0.5004 0.5004 0.5000 0.5000 3,538 +0.01(+1.21%)
Apr 10, 2017 0.4990 0.4990 0.4857 0.4940 9,550 -0.00(-0.88%)
Apr 07, 2017 0.5030 0.5030 0.4984 0.4984 545 +0.00(+0.14%)
Apr 06, 2017 0.5044 0.5044 0.4977 0.4977 2,851 +0.00(+0.55%)
Apr 05, 2017 0.5023 0.5023 0.4950 0.4950 35,000 -0.02(-3.40%)
Apr 04, 2017 0.5080 0.5124 0.5080 0.5124 2,960 -0.03(-5.01%)
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.