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

Gogold Res Inc (TSX: GGD )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2022 2.140 0 -0.01(-0.47%)
Jul 28, 2022 1.970 2.260 1.930 2.150 486,428 +0.24(+12.57%)
Jul 27, 2022 1.770 1.910 1.720 1.910 332,319 +0.14(+7.91%)
Jul 26, 2022 1.800 1.840 1.740 1.770 223,861 -0.04(-2.21%)
Jul 25, 2022 1.850 1.870 1.730 1.810 214,082 -0.04(-2.16%)
Jul 22, 2022 1.880 1.940 1.830 1.850 292,400 -0.01(-0.54%)
Jul 21, 2022 1.750 1.870 1.740 1.860 386,234 +0.12(+6.90%)
Jul 20, 2022 1.810 1.830 1.710 1.740 175,871 -0.05(-2.79%)
Jul 19, 2022 1.780 1.850 1.770 1.790 229,291 +0.01(+0.56%)
Jul 18, 2022 1.770 1.800 1.740 1.780 231,483 +0.07(+4.09%)
Jul 15, 2022 1.750 1.750 1.630 1.710 608,299 -0.03(-1.72%)
Jul 14, 2022 1.750 1.770 1.680 1.740 828,773 -0.09(-4.92%)
Jul 13, 2022 1.760 1.890 1.750 1.830 697,584 +0.06(+3.39%)
Jul 12, 2022 1.820 1.860 1.760 1.770 571,598 -0.07(-3.80%)
Jul 11, 2022 1.890 1.920 1.840 1.840 153,970 -0.05(-2.65%)
Jul 08, 2022 2.020 2.020 1.890 1.890 175,110 -0.10(-5.03%)
Jul 07, 2022 1.990 2.100 1.980 1.990 315,306 +0.02(+1.02%)
Jul 06, 2022 2.050 2.080 1.880 1.970 472,198 -0.09(-4.37%)
Jul 05, 2022 2.060 2.080 2.020 2.060 388,288 -0.05(-2.37%)
Jul 04, 2022 2.010 2.160 2.010 2.110 141,035 +0.06(+2.93%)
Jun 30, 2022 2.050 0 -0.14(-6.39%)
Jun 29, 2022 2.260 2.280 2.150 2.190 292,982 -0.07(-3.10%)
Jun 28, 2022 2.340 2.340 2.220 2.260 294,306 -0.04(-1.74%)
Jun 27, 2022 2.290 2.340 2.270 2.300 200,865 +0.00(+0.00%)
Jun 24, 2022 2.270 2.370 2.220 2.300 345,660 +0.04(+1.77%)
Jun 23, 2022 2.440 2.510 2.220 2.260 601,854 -0.19(-7.76%)
Jun 22, 2022 2.490 2.640 2.450 2.450 405,352 -0.06(-2.39%)
Jun 21, 2022 2.400 2.550 2.330 2.510 272,067 +0.12(+5.02%)
Jun 20, 2022 2.440 2.470 2.360 2.390 115,041 -0.08(-3.24%)
Jun 17, 2022 2.390 2.480 2.330 2.470 1,654,461 +0.07(+2.92%)
Jun 16, 2022 2.350 2.470 2.240 2.400 399,855 +0.00(+0.00%)
Jun 15, 2022 2.360 2.460 2.300 2.400 406,063 +0.11(+4.80%)
Jun 14, 2022 2.340 2.350 2.250 2.290 452,651 -0.08(-3.38%)
Jun 13, 2022 2.420 2.500 2.360 2.370 534,614 -0.20(-7.78%)
Jun 10, 2022 2.320 2.610 2.310 2.570 413,237 +0.21(+8.90%)
Jun 09, 2022 2.450 2.490 2.360 2.360 202,607 -0.12(-4.84%)
Jun 08, 2022 2.500 2.510 2.430 2.480 282,179 +0.01(+0.40%)
Jun 07, 2022 2.420 2.480 2.400 2.470 201,454 +0.02(+0.82%)
Jun 06, 2022 2.540 2.540 2.410 2.450 269,977 -0.02(-0.81%)
Jun 03, 2022 2.530 2.570 2.430 2.470 384,196 -0.09(-3.52%)
Jun 02, 2022 2.320 2.590 2.320 2.560 676,843 +0.27(+11.79%)
Jun 01, 2022 2.300 2.310 2.240 2.290 228,955 +0.01(+0.44%)
May 31, 2022 2.290 2.330 2.210 2.280 642,143 -0.04(-1.72%)
May 30, 2022 2.330 2.330 2.270 2.320 95,628 +0.00(+0.00%)
May 27, 2022 2.370 2.380 2.280 2.320 291,655 -0.03(-1.28%)
May 26, 2022 2.230 2.360 2.230 2.350 330,476 +0.11(+4.91%)
May 25, 2022 2.240 2.270 2.180 2.240 502,182 -0.02(-0.88%)
May 24, 2022 2.230 2.310 2.210 2.260 302,989 +0.03(+1.35%)
May 20, 2022 2.230 0 -0.05(-2.19%)
May 19, 2022 2.150 2.280 2.150 2.280 418,661 +0.15(+7.04%)
May 18, 2022 2.160 2.180 2.110 2.130 247,150 -0.03(-1.39%)
May 17, 2022 2.220 2.240 2.130 2.160 320,719 -0.01(-0.46%)
May 16, 2022 2.200 2.200 2.120 2.170 287,765 -0.01(-0.46%)
May 13, 2022 2.130 2.240 2.130 2.180 844,449 +0.06(+2.83%)
May 12, 2022 2.150 2.230 2.030 2.120 813,024 -0.08(-3.64%)
May 11, 2022 2.280 2.360 2.190 2.200 1,184,293 -0.05(-2.22%)
May 10, 2022 2.300 2.370 2.220 2.250 508,007 -0.05(-2.17%)
May 09, 2022 2.400 2.400 2.270 2.300 512,858 -0.16(-6.50%)
May 06, 2022 2.450 2.490 2.400 2.460 472,078 -0.01(-0.40%)
May 05, 2022 2.680 2.690 2.440 2.470 629,812 -0.19(-7.14%)
May 04, 2022 2.610 2.660 2.510 2.660 372,244 +0.06(+2.31%)
May 03, 2022 2.540 2.630 2.520 2.600 386,643 +0.07(+2.77%)
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.