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 (%)
Sep 29, 2023 1.290 1.290 1.200 1.210 469,389 -0.03(-2.42%)
Sep 28, 2023 1.250 1.260 1.230 1.240 225,797 +0.00(+0.00%)
Sep 27, 2023 1.260 1.280 1.240 1.240 318,035 -0.03(-2.36%)
Sep 26, 2023 1.320 1.320 1.260 1.270 360,679 -0.04(-3.05%)
Sep 25, 2023 1.360 1.330 1.290 1.310 344,905 -0.04(-2.96%)
Sep 22, 2023 1.360 1.390 1.340 1.350 236,975 -0.01(-0.74%)
Sep 21, 2023 1.360 1.410 1.340 1.360 225,449 -0.04(-2.86%)
Sep 20, 2023 1.450 1.480 1.390 1.400 329,062 -0.05(-3.45%)
Sep 19, 2023 1.540 1.560 1.440 1.450 174,783 -0.10(-6.45%)
Sep 18, 2023 1.520 1.550 1.500 1.550 256,726 +0.03(+1.97%)
Sep 15, 2023 1.410 1.560 1.410 1.520 1,454,769 +0.11(+7.80%)
Sep 14, 2023 1.310 1.420 1.300 1.410 984,674 +0.09(+6.82%)
Sep 13, 2023 1.330 1.350 1.310 1.320 490,373 +0.00(+0.00%)
Sep 12, 2023 1.330 1.380 1.310 1.320 469,776 +0.00(+0.00%)
Sep 11, 2023 1.350 1.390 1.320 1.320 212,686 -0.02(-1.49%)
Sep 08, 2023 1.370 1.410 1.340 1.340 216,788 -0.03(-2.19%)
Sep 07, 2023 1.370 1.390 1.360 1.370 334,657 -0.02(-1.44%)
Sep 06, 2023 1.360 1.390 1.350 1.390 277,445 +0.03(+2.21%)
Sep 05, 2023 1.400 1.420 1.340 1.360 227,086 -0.06(-4.23%)
Sep 01, 2023 1.420 0 -0.06(-4.05%)
Aug 31, 2023 1.460 1.490 1.420 1.480 518,472 +0.01(+0.68%)
Aug 30, 2023 1.500 1.530 1.460 1.470 151,812 -0.02(-1.34%)
Aug 29, 2023 1.450 1.500 1.440 1.490 66,234 +0.02(+1.36%)
Aug 28, 2023 1.440 1.490 1.440 1.470 265,341 +0.03(+2.08%)
Aug 25, 2023 1.490 1.490 1.420 1.440 134,868 -0.04(-2.70%)
Aug 24, 2023 1.490 1.520 1.440 1.480 279,428 +0.04(+2.78%)
Aug 23, 2023 1.360 1.480 1.360 1.440 730,354 +0.06(+4.35%)
Aug 22, 2023 1.390 1.410 1.350 1.380 92,068 -0.01(-0.72%)
Aug 21, 2023 1.400 1.400 1.360 1.390 180,051 +0.02(+1.46%)
Aug 18, 2023 1.340 1.380 1.310 1.370 160,482 +0.01(+0.74%)
Aug 17, 2023 1.410 1.410 1.330 1.360 81,435 -0.01(-0.73%)
Aug 16, 2023 1.370 1.390 1.350 1.370 251,049 +0.01(+0.74%)
Aug 15, 2023 1.380 1.440 1.360 1.360 436,680 -0.04(-2.86%)
Aug 14, 2023 1.410 1.420 1.370 1.400 333,881 -0.03(-2.10%)
Aug 11, 2023 1.400 1.440 1.390 1.430 194,664 +0.05(+3.62%)
Aug 10, 2023 1.380 1.410 1.370 1.380 136,609 +0.02(+1.47%)
Aug 09, 2023 1.350 1.370 1.330 1.360 146,598 -0.03(-2.16%)
Aug 08, 2023 1.360 1.400 1.350 1.390 149,243 -0.02(-1.42%)
Aug 04, 2023 1.410 0 +0.04(+2.92%)
Aug 03, 2023 1.340 1.370 1.320 1.370 253,422 +0.01(+0.74%)
Aug 02, 2023 1.430 1.430 1.340 1.360 778,737 -0.08(-5.56%)
Aug 01, 2023 1.460 1.460 1.410 1.440 117,933 -0.05(-3.36%)
Jul 31, 2023 1.420 1.500 1.400 1.490 188,120 +0.07(+4.93%)
Jul 28, 2023 1.510 1.510 1.400 1.420 209,404 +0.00(+0.00%)
Jul 27, 2023 1.460 1.460 1.400 1.420 525,337 -0.07(-4.70%)
Jul 26, 2023 1.490 1.490 1.460 1.490 48,217 +0.00(+0.00%)
Jul 25, 2023 1.450 1.490 1.440 1.490 235,948 +0.03(+2.05%)
Jul 24, 2023 1.470 1.480 1.440 1.460 191,931 -0.04(-2.67%)
Jul 21, 2023 1.500 1.510 1.450 1.500 149,043 +0.00(+0.00%)
Jul 20, 2023 1.550 1.550 1.460 1.500 253,441 -0.06(-3.85%)
Jul 19, 2023 1.610 1.610 1.550 1.560 209,993 -0.04(-2.50%)
Jul 18, 2023 1.530 1.600 1.520 1.600 598,709 +0.09(+5.96%)
Jul 17, 2023 1.530 1.530 1.500 1.510 109,009 -0.04(-2.58%)
Jul 14, 2023 1.560 1.560 1.490 1.550 283,427 -0.01(-0.64%)
Jul 13, 2023 1.600 1.600 1.510 1.560 327,216 +0.00(+0.00%)
Jul 12, 2023 1.500 1.580 1.500 1.560 448,922 +0.09(+6.12%)
Jul 11, 2023 1.500 1.520 1.460 1.470 119,678 -0.02(-1.34%)
Jul 10, 2023 1.460 1.510 1.460 1.490 371,557 +0.02(+1.36%)
Jul 07, 2023 1.450 1.500 1.430 1.470 320,287 +0.04(+2.80%)
Jul 06, 2023 1.490 1.490 1.420 1.430 435,829 -0.06(-4.03%)
Jul 05, 2023 1.550 1.550 1.490 1.490 325,716 -0.03(-1.97%)
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.