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 (%)
Aug 31, 2021 2.470 2.520 2.450 2.453 67,456 -0.02(-0.69%)
Aug 30, 2021 2.502 2.527 2.370 2.470 54,058 -0.02(-0.81%)
Aug 27, 2021 2.370 2.537 2.350 2.490 197,334 +0.14(+5.92%)
Aug 26, 2021 2.360 2.430 2.320 2.351 45,130 -0.05(-2.05%)
Aug 25, 2021 2.500 2.500 2.340 2.400 65,332 -0.08(-3.22%)
Aug 24, 2021 2.389 2.509 2.375 2.480 88,083 +0.10(+4.20%)
Aug 23, 2021 2.170 2.410 2.170 2.380 76,810 +0.19(+8.68%)
Aug 20, 2021 2.240 2.318 2.151 2.190 51,506 -0.05(-2.23%)
Aug 19, 2021 2.230 2.310 2.150 2.240 118,237 -0.01(-0.44%)
Aug 18, 2021 2.314 2.316 2.160 2.250 145,974 -0.07(-3.02%)
Aug 17, 2021 2.350 2.384 2.280 2.320 79,358 -0.03(-1.28%)
Aug 16, 2021 2.470 2.500 2.350 2.350 93,252 -0.12(-4.86%)
Aug 13, 2021 2.386 2.470 2.370 2.470 83,478 +0.15(+6.47%)
Aug 12, 2021 2.316 2.330 2.260 2.320 73,100 -0.03(-1.28%)
Aug 11, 2021 2.303 2.350 2.280 2.350 95,913 +0.09(+3.98%)
Aug 10, 2021 2.365 2.365 2.230 2.260 110,684 -0.03(-1.31%)
Aug 09, 2021 2.387 2.430 2.260 2.290 190,703 -0.16(-6.53%)
Aug 06, 2021 2.350 2.480 2.350 2.450 91,378 -0.11(-4.13%)
Aug 05, 2021 2.540 2.579 2.430 2.555 88,080 +0.04(+1.39%)
Aug 04, 2021 2.540 2.610 2.480 2.520 72,824 +0.01(+0.40%)
Aug 03, 2021 2.400 2.530 2.360 2.510 69,060 +0.15(+6.37%)
Aug 02, 2021 2.335 2.410 2.310 2.360 47,570 -0.02(-0.84%)
Jul 30, 2021 2.360 2.420 2.360 2.380 40,514 +0.01(+0.34%)
Jul 29, 2021 2.210 2.400 2.210 2.372 110,629 +0.14(+6.37%)
Jul 28, 2021 2.108 2.240 2.108 2.230 91,325 +0.09(+4.21%)
Jul 27, 2021 2.170 2.170 2.060 2.140 90,951 -0.03(-1.38%)
Jul 26, 2021 2.070 2.170 2.070 2.170 59,318 +0.01(+0.46%)
Jul 23, 2021 2.110 2.168 2.110 2.160 48,172 -0.02(-0.92%)
Jul 22, 2021 2.320 2.320 2.130 2.180 42,027 -0.02(-0.91%)
Jul 21, 2021 2.135 2.243 2.127 2.200 66,931 +0.08(+3.77%)
Jul 20, 2021 2.130 2.180 2.093 2.120 91,074 -0.01(-0.47%)
Jul 19, 2021 2.220 2.250 2.100 2.130 357,987 -0.17(-7.39%)
Jul 16, 2021 2.412 2.412 2.280 2.300 215,693 -0.11(-4.56%)
Jul 15, 2021 2.460 2.460 2.370 2.410 69,380 -0.05(-2.03%)
Jul 14, 2021 2.440 2.470 2.381 2.460 96,672 +0.11(+4.68%)
Jul 13, 2021 2.333 2.410 2.333 2.350 98,856 +0.01(+0.55%)
Jul 12, 2021 2.285 2.430 2.270 2.337 179,085 -0.09(-3.82%)
Jul 09, 2021 2.360 2.470 2.353 2.430 71,218 +0.05(+2.10%)
Jul 08, 2021 2.439 2.470 2.350 2.380 127,938 -0.08(-3.37%)
Jul 07, 2021 2.460 2.500 2.440 2.463 77,722 -0.01(-0.28%)
Jul 06, 2021 2.605 2.605 2.451 2.470 77,035 -0.04(-1.71%)
Jul 02, 2021 2.550 2.550 2.490 2.513 24,453 +0.00(+0.12%)
Jul 01, 2021 2.520 2.570 2.500 2.510 25,017 +0.02(+0.66%)
Jun 30, 2021 2.410 2.510 2.410 2.494 109,963 +0.05(+1.98%)
Jun 29, 2021 2.510 2.510 2.430 2.445 120,529 -0.06(-2.59%)
Jun 28, 2021 2.660 2.677 2.490 2.510 172,921 -0.15(-5.64%)
Jun 25, 2021 2.690 2.720 2.638 2.660 112,760 +0.01(+0.51%)
Jun 24, 2021 2.500 2.672 2.500 2.647 160,405 +0.08(+2.98%)
Jun 23, 2021 2.617 2.629 2.540 2.570 56,942 +0.05(+2.19%)
Jun 22, 2021 2.530 2.553 2.480 2.515 109,874 -0.03(-1.26%)
Jun 21, 2021 2.460 2.600 2.430 2.547 152,682 +0.09(+3.54%)
Jun 18, 2021 2.530 2.600 2.350 2.460 267,656 -0.06(-2.38%)
Jun 17, 2021 2.550 2.626 2.490 2.520 276,926 -0.15(-5.62%)
Jun 16, 2021 2.700 2.870 2.650 2.670 187,527 -0.11(-3.96%)
Jun 15, 2021 2.925 2.950 2.720 2.780 144,153 -0.04(-1.52%)
Jun 14, 2021 2.771 2.865 2.660 2.823 234,629 +0.01(+0.46%)
Jun 11, 2021 2.740 2.920 2.710 2.810 320,556 +0.08(+2.74%)
Jun 10, 2021 2.650 2.740 2.580 2.735 271,753 +0.13(+5.19%)
Jun 09, 2021 2.480 2.644 2.440 2.600 161,997 +0.12(+4.84%)
Jun 08, 2021 2.420 2.520 2.420 2.480 143,833 -0.01(-0.28%)
Jun 07, 2021 2.480 2.550 2.466 2.487 160,333 +0.01(+0.28%)
Jun 04, 2021 2.500 2.500 2.400 2.480 107,104 +0.06(+2.48%)
Jun 03, 2021 2.373 2.440 2.310 2.420 195,766 -0.03(-1.22%)
Jun 02, 2021 2.340 2.450 2.320 2.450 176,908 +0.11(+4.71%)
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.