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 (%)
Jul 29, 2016 0.8905 0.9300 0.8870 0.8983 83,579 +0.02(+2.53%)
Jul 28, 2016 0.8860 0.8998 0.8500 0.8761 58,916 +0.01(+1.07%)
Jul 27, 2016 0.8910 0.9000 0.8668 0.8668 54,302 -0.02(-1.70%)
Jul 26, 2016 0.8760 0.8910 0.8500 0.8818 70,206 +0.02(+1.79%)
Jul 25, 2016 0.8880 0.8950 0.8330 0.8663 87,597 -0.01(-1.56%)
Jul 22, 2016 0.9069 0.9069 0.8550 0.8800 26,855 -0.03(-3.08%)
Jul 21, 2016 0.8760 0.9100 0.8760 0.9080 25,408 +0.04(+4.61%)
Jul 20, 2016 0.9150 0.9150 0.8621 0.8680 145,001 -0.06(-6.02%)
Jul 19, 2016 0.9158 0.9370 0.9000 0.9236 66,175 -0.01(-1.01%)
Jul 18, 2016 0.9350 0.9500 0.8950 0.9330 133,503 -0.01(-1.29%)
Jul 15, 2016 1.001 1.020 0.9451 0.9452 67,429 -0.07(-6.62%)
Jul 14, 2016 1.039 1.040 0.9840 1.012 87,459 -0.02(-1.61%)
Jul 13, 2016 1.008 1.060 1.008 1.029 110,158 +0.03(+3.48%)
Jul 12, 2016 1.019 1.033 0.9941 0.9942 113,053 -0.03(-2.70%)
Jul 11, 2016 1.045 1.060 1.001 1.022 124,042 -0.00(-0.39%)
Jul 08, 2016 0.9962 0.9930 1.026 92,285 +0.03(+2.97%)
Jul 07, 2016 1.044 1.048 0.9930 0.9962 111,636 +0.00(+0.08%)
Jul 05, 2016 1.009 1.030 0.9750 0.9954 196,051 +0.04(+4.01%)
Jun 30, 2016 0.9570 0.9570 0.9570 0 +0.03(+3.12%)
Jun 29, 2016 0.8972 0.9600 0.8972 0.9280 59,785 +0.05(+5.44%)
Jun 28, 2016 0.8770 0.9000 0.8630 0.8801 113,238 -0.01(-1.11%)
Jun 27, 2016 0.9183 0.9300 0.8737 0.8900 91,472 -0.02(-2.29%)
Jun 24, 2016 0.9280 0.9380 0.8888 0.9109 112,745 -0.00(-0.12%)
Jun 23, 2016 0.9140 0.9300 0.9035 0.9120 154,793 +0.00(+0.22%)
Jun 22, 2016 0.9182 0.9290 0.8710 0.9100 154,624 +0.00(+0.25%)
Jun 21, 2016 0.9101 0.9321 0.8700 0.9077 147,754 -0.02(-2.52%)
Jun 20, 2016 0.9190 0.9490 0.9010 0.9312 54,071 +0.02(+2.11%)
Jun 17, 2016 0.9201 0.9311 0.9026 0.9120 107,631 +0.00(+0.44%)
Jun 16, 2016 0.9260 0.9260 0.8910 0.9080 139,071 +0.00(+0.12%)
Jun 15, 2016 0.9260 0.9260 0.8821 0.9069 186,555 +0.03(+2.87%)
Jun 14, 2016 0.9070 0.9100 0.8671 0.8816 70,483 -0.02(-2.10%)
Jun 13, 2016 0.9160 0.9200 0.8806 0.9005 244,788 +0.01(+1.40%)
Jun 10, 2016 0.8930 0.9401 0.8724 0.8881 106,840 +0.02(+2.36%)
Jun 09, 2016 0.8754 0.8850 0.8388 0.8676 84,948 -0.01(-1.04%)
Jun 08, 2016 0.8630 0.9000 0.8553 0.8767 111,055 +0.05(+6.33%)
Jun 07, 2016 0.8780 0.8803 0.8245 0.8245 87,323 -0.04(-4.24%)
Jun 06, 2016 0.8720 0.8950 0.8500 0.8610 46,860 -0.01(-0.84%)
Jun 03, 2016 0.8674 0.8840 0.8530 0.8683 46,796 +0.04(+4.61%)
Jun 02, 2016 0.8320 0.8402 0.8106 0.8300 29,801 -0.01(-0.84%)
Jun 01, 2016 0.8739 0.8760 0.8362 0.8370 49,602 -0.00(-0.49%)
May 31, 2016 0.8760 0.8761 0.8352 0.8411 49,855 -0.02(-2.40%)
May 27, 2016 0.8618 0.8618 0.8618 0 -0.01(-1.51%)
May 26, 2016 0.9010 0.9010 0.8211 0.8750 56,341 -0.03(-2.78%)
May 25, 2016 0.8870 0.9000 0.8725 0.9000 44,016 +0.03(+3.33%)
May 24, 2016 0.9164 0.9260 0.8710 0.8710 78,562 -0.03(-2.79%)
May 20, 2016 0.8960 0.8960 0.8960 0 +0.00(+0.54%)
May 19, 2016 0.8660 0.9300 0.8353 0.8912 42,454 -0.02(-2.70%)
May 18, 2016 0.9661 0.9700 0.9157 0.9159 142,482 -0.04(-4.59%)
May 17, 2016 1.051 1.053 0.9469 0.9600 102,124 -0.20(-17.10%)
May 16, 2016 1.153 1.232 1.140 1.158 122,951 +0.03(+2.30%)
May 13, 2016 1.161 1.180 1.116 1.132 103,065 +0.01(+0.62%)
May 12, 2016 1.215 1.220 1.125 1.125 93,103 -0.05(-4.50%)
May 11, 2016 1.172 1.240 1.153 1.178 112,100 +0.05(+4.25%)
May 10, 2016 1.069 1.130 1.069 1.130 42,772 +0.03(+3.03%)
May 09, 2016 1.074 1.097 1.074 1.097 2,000 +0.02(+1.84%)
May 06, 2016 1.102 1.110 1.077 1.077 24,000 -0.03(-2.97%)
May 05, 2016 1.110 1.110 1.110 1.110 1,440 -0.05(-4.13%)
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.