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

Gogold Res Inc (OP: GLGDF )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jun 30, 2023 1.120 1.145 1.106 1.140 55,912 +0.02(+1.79%)
Jun 29, 2023 1.080 1.120 1.060 1.120 19,968 +0.03(+2.75%)
Jun 28, 2023 1.090 1.120 1.080 1.090 44,408 -0.01(-0.55%)
Jun 27, 2023 1.120 1.144 1.090 1.096 81,199 -0.04(-3.86%)
Jun 26, 2023 1.140 1.154 1.106 1.140 40,160 +0.05(+4.59%)
Jun 23, 2023 1.115 1.115 1.080 1.090 58,519 +0.01(+0.65%)
Jun 22, 2023 1.097 1.100 1.060 1.083 77,750 -0.02(-1.55%)
Jun 21, 2023 1.060 1.100 1.060 1.100 38,108 +0.00(+0.00%)
Jun 20, 2023 1.080 1.156 1.060 1.100 163,186 +0.04(+3.43%)
Jun 16, 2023 1.100 1.100 1.050 1.063 102,894 -0.02(-1.60%)
Jun 15, 2023 1.077 1.090 1.040 1.081 63,354 +0.02(+1.96%)
Jun 14, 2023 1.150 1.156 1.050 1.060 188,317 -0.09(-7.83%)
Jun 13, 2023 1.190 1.190 1.140 1.150 101,436 -0.01(-1.24%)
Jun 12, 2023 1.172 1.180 1.130 1.164 72,066 +0.00(+0.38%)
Jun 09, 2023 1.210 1.210 1.153 1.160 159,180 -0.06(-4.92%)
Jun 08, 2023 1.230 1.235 1.210 1.220 63,081 -0.01(-0.81%)
Jun 07, 2023 1.230 1.312 1.225 1.230 43,774 -0.07(-5.38%)
Jun 06, 2023 1.280 1.300 1.270 1.300 30,139 +0.03(+2.36%)
Jun 05, 2023 1.260 1.280 1.260 1.270 33,411 -0.01(-1.17%)
Jun 02, 2023 1.264 1.290 1.264 1.285 19,061 -0.01(-0.39%)
Jun 01, 2023 1.276 1.297 1.270 1.290 37,907 +0.01(+0.78%)
May 31, 2023 1.258 1.280 1.235 1.280 24,920 +0.03(+2.81%)
May 30, 2023 1.200 1.250 1.190 1.245 47,605 +0.00(+0.00%)
May 26, 2023 1.242 1.246 1.220 1.245 62,878 +0.02(+1.72%)
May 25, 2023 1.205 1.224 1.200 1.224 37,672 +0.03(+2.86%)
May 24, 2023 1.270 1.270 1.185 1.190 108,149 -0.08(-5.99%)
May 23, 2023 1.210 1.280 1.178 1.266 94,562 +0.04(+3.33%)
May 22, 2023 1.180 1.240 1.180 1.225 14,526 +0.01(+0.41%)
May 19, 2023 1.200 1.230 1.170 1.220 39,153 +0.02(+1.67%)
May 18, 2023 1.190 1.208 1.150 1.200 79,545 +0.00(+0.42%)
May 17, 2023 1.250 1.250 1.170 1.195 101,519 -0.07(-5.91%)
May 16, 2023 1.360 1.360 1.220 1.270 84,212 -0.08(-5.93%)
May 15, 2023 1.360 1.380 1.350 1.350 79,325 +0.00(+0.00%)
May 12, 2023 1.350 1.356 1.320 1.350 32,893 +0.04(+2.66%)
May 11, 2023 1.350 1.350 1.300 1.315 41,306 -0.06(-4.01%)
May 10, 2023 1.420 1.430 1.350 1.370 32,645 -0.06(-4.20%)
May 09, 2023 1.420 1.450 1.420 1.430 25,536 +0.00(+0.00%)
May 08, 2023 1.430 1.430 1.410 1.430 32,434 +0.00(+0.00%)
May 05, 2023 1.430 1.450 1.377 1.430 34,823 -0.01(-0.69%)
May 04, 2023 1.400 1.460 1.400 1.440 48,895 +0.06(+4.34%)
May 03, 2023 1.390 1.420 1.380 1.380 71,500 -0.01(-0.72%)
May 02, 2023 1.320 1.390 1.320 1.390 61,219 +0.06(+4.51%)
May 01, 2023 1.360 1.380 1.320 1.330 138,721 +0.03(+2.31%)
Apr 28, 2023 1.290 1.300 1.275 1.300 20,418 -0.01(-0.76%)
Apr 27, 2023 1.300 1.310 1.280 1.310 47,818 -0.01(-0.70%)
Apr 26, 2023 1.324 1.324 1.300 1.319 70,718 -0.00(-0.05%)
Apr 25, 2023 1.330 1.330 1.290 1.320 73,336 -0.02(-1.49%)
Apr 24, 2023 1.350 1.360 1.330 1.340 65,668 -0.02(-1.72%)
Apr 21, 2023 1.370 1.370 1.340 1.363 118,189 -0.04(-2.61%)
Apr 20, 2023 1.370 1.450 1.370 1.400 35,975 +0.00(+0.00%)
Apr 19, 2023 1.450 1.450 1.380 1.400 184,721 -0.09(-5.82%)
Apr 18, 2023 1.490 1.540 1.470 1.486 91,867 -0.03(-1.75%)
Apr 17, 2023 1.590 1.590 1.500 1.513 121,456 -0.06(-3.63%)
Apr 14, 2023 1.760 1.760 1.555 1.570 101,150 -0.12(-7.10%)
Apr 13, 2023 1.540 1.720 1.540 1.690 132,854 +0.12(+7.64%)
Apr 12, 2023 1.570 1.610 1.530 1.570 84,239 +0.04(+2.61%)
Apr 11, 2023 1.500 1.540 1.493 1.530 58,191 +0.05(+3.56%)
Apr 10, 2023 1.640 1.640 1.460 1.477 176,194 -0.08(-4.87%)
Apr 06, 2023 1.610 1.614 1.550 1.553 40,982 -0.06(-3.54%)
Apr 05, 2023 1.690 1.710 1.560 1.610 190,939 -0.05(-2.96%)
Apr 04, 2023 1.650 1.710 1.605 1.659 113,717 +0.04(+2.50%)
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.