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 31, 2018 0.2787 0.2820 0.2787 0.2820 2,635 -0.00(-1.05%)
Jul 30, 2018 0.2850 0.2850 0.2850 0.2850 2,500 -0.01(-3.39%)
Jul 27, 2018 0.2851 0.2950 0.2851 0.2950 4,300 +0.01(+3.55%)
Jul 26, 2018 0.2880 0.2880 0.2849 0.2849 8,230 -0.01(-1.76%)
Jul 25, 2018 0.3066 0.3066 0.2900 0.2900 15,750 +0.01(+3.24%)
Jul 24, 2018 0.2881 0.2946 0.2809 0.2809 16,300 -0.00(-0.81%)
Jul 23, 2018 0.2860 0.2860 0.2832 0.2832 2,045 -0.00(-0.25%)
Jul 20, 2018 0.2839 0.2839 0.2839 0.2839 10,000 +0.00(+0.51%)
Jul 19, 2018 0.2849 0.2849 0.2816 0.2824 4,500 -0.01(-4.90%)
Jul 18, 2018 0.2850 0.2996 0.2825 0.2970 34,316 +0.02(+6.07%)
Jul 17, 2018 0.2979 0.3020 0.2747 0.2800 190,400 -0.04(-13.04%)
Jul 16, 2018 0.3311 0.3311 0.3180 0.3220 19,400 -0.01(-2.13%)
Jul 13, 2018 0.3284 0.3290 0.3284 0.3290 5,000 +0.00(+1.26%)
Jul 12, 2018 0.3300 0.3300 0.3248 0.3249 21,120 -0.01(-1.55%)
Jul 11, 2018 0.3300 0.3332 0.3200 0.3300 15,532 +0.00(+0.00%)
Jul 10, 2018 0.3151 0.3300 0.3151 0.3300 6,185 +0.00(+0.00%)
Jul 09, 2018 0.3188 0.3281 0.3300 4,000 +0.01(+3.51%)
Jul 06, 2018 0.3190 0.3300 0.3188 0.3188 33,190 -0.00(-0.90%)
Jul 05, 2018 0.3147 0.3285 0.3100 0.3217 26,100 +0.01(+2.45%)
Jul 03, 2018 0.3140 0.3140 0.3140 0 -0.01(-1.88%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 +0.01(+2.83%)
Jun 28, 2018 0.3100 0.3114 0.3036 0.3112 7,645 -0.01(-1.98%)
Jun 27, 2018 0.3081 0.3222 0.3080 0.3175 5,700 +0.01(+2.75%)
Jun 25, 2018 0.3090 0.3090 0.3090 0 -0.00(-0.55%)
Jun 22, 2018 0.3107 0.3107 0.3107 0.3107 5,000 -0.00(-1.37%)
Jun 21, 2018 0.2991 0.3150 0.2991 0.3150 16,000 +0.00(+0.31%)
Jun 20, 2018 0.3140 0.3140 0.3130 0.3140 7,585 +0.01(+4.68%)
Jun 19, 2018 0.3100 0.3137 0.2973 0.3000 22,756 -0.02(-5.42%)
Jun 18, 2018 0.3200 0.3200 0.3172 0.3172 1,832 -0.00(-0.88%)
Jun 15, 2018 0.3402 0.3200 0.3200 5,270 -0.02(-5.94%)
Jun 14, 2018 0.3287 0.3450 0.3286 0.3402 32,147 +0.01(+3.09%)
Jun 13, 2018 0.3211 0.3300 0.3211 0.3300 3,920 +0.00(+1.07%)
Jun 12, 2018 0.3268 0.3268 0.3265 0.3265 1,385 -0.00(-0.79%)
Jun 11, 2018 0.3200 0.3300 0.3200 0.3291 51,585 +0.00(+1.45%)
Jun 08, 2018 0.3140 0.3244 0.3031 0.3244 52,330 +0.00(+1.38%)
Jun 07, 2018 0.3200 0.3200 0.3120 0.3200 5,100 +0.00(+0.63%)
Jun 06, 2018 0.3250 0.3250 0.3095 0.3180 77,595 -0.01(-3.34%)
Jun 05, 2018 0.3277 0.3290 0.3144 0.3290 35,052 +0.00(+1.29%)
Jun 04, 2018 0.3579 0.3600 0.3228 0.3248 23,010 -0.03(-8.76%)
Jun 01, 2018 0.3499 0.3560 0.3299 0.3560 38,215 -0.00(-1.11%)
May 31, 2018 0.3600 0.3600 0.3467 0.3600 25,010 +0.01(+1.98%)
May 30, 2018 0.3562 0.3657 0.3530 0.3530 8,110 -0.00(-1.23%)
May 29, 2018 0.3500 0.3574 0.3474 0.3574 10,785 -0.01(-3.41%)
May 25, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.17%)
May 24, 2018 0.3640 0.3804 0.3640 0.3782 6,238 +0.01(+3.90%)
May 23, 2018 0.3789 0.3789 0.3640 0.3640 14,305 -0.02(-4.21%)
May 22, 2018 0.3888 0.3888 0.3690 0.3800 72,669 +0.02(+5.56%)
May 21, 2018 0.3600 0.3600 0.3500 0.3600 3,100 -0.01(-2.96%)
May 18, 2018 0.3550 0.3710 0.3500 0.3710 70,627 +0.01(+2.71%)
May 17, 2018 0.3600 0.3700 0.3530 0.3612 21,400 -0.01(-2.22%)
May 16, 2018 0.3626 0.3715 0.3592 0.3694 44,778 +0.01(+1.68%)
May 15, 2018 0.3750 0.3750 0.3523 0.3633 57,644 -0.03(-7.44%)
May 14, 2018 0.4018 0.4100 0.3738 0.3925 50,682 -0.01(-3.09%)
May 11, 2018 0.4173 0.4200 0.4050 0.4050 90,645 +0.00(+0.75%)
May 10, 2018 0.4040 0.4093 0.3736 0.4020 59,040 +0.01(+2.68%)
May 09, 2018 0.3800 0.3942 0.3800 0.3915 33,082 +0.01(+3.03%)
May 08, 2018 0.3810 0.3878 0.3650 0.3800 83,882 +0.00(+0.69%)
May 07, 2018 0.3630 0.3855 0.3573 0.3774 75,821 +0.01(+2.00%)
May 04, 2018 0.3662 0.3754 0.3600 0.3700 55,155 +0.01(+3.99%)
May 03, 2018 0.3560 0.3774 0.3421 0.3558 157,190 +0.01(+2.42%)
May 02, 2018 0.3425 0.3500 0.3160 0.3474 160,487 +0.03(+11.06%)
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.