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

Gogold Res Inc (TSX: GGD )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 2.480 2.550 2.430 2.530 547,975 +0.00(+0.00%)
Apr 29, 2022 2.640 2.650 2.520 2.530 1,628,526 -0.07(-2.69%)
Apr 28, 2022 2.530 2.640 2.520 2.600 373,991 +0.08(+3.17%)
Apr 27, 2022 2.520 2.560 2.490 2.520 477,532 +0.02(+0.80%)
Apr 26, 2022 2.600 2.600 2.460 2.500 715,175 -0.07(-2.72%)
Apr 25, 2022 2.600 2.620 2.500 2.570 706,283 -0.15(-5.51%)
Apr 22, 2022 2.750 2.780 2.670 2.720 469,359 -0.08(-2.86%)
Apr 21, 2022 2.830 2.850 2.710 2.800 784,041 -0.07(-2.44%)
Apr 20, 2022 2.930 2.960 2.820 2.870 662,378 -0.07(-2.38%)
Apr 19, 2022 3.020 3.040 2.890 2.940 448,463 -0.11(-3.61%)
Apr 18, 2022 3.180 3.230 3.050 3.050 468,358 -0.12(-3.79%)
Apr 14, 2022 3.170 0 +0.04(+1.28%)
Apr 13, 2022 3.000 3.190 2.970 3.130 564,066 +0.14(+4.68%)
Apr 12, 2022 2.990 3.060 2.910 2.990 765,056 +0.03(+1.01%)
Apr 11, 2022 3.020 3.080 2.850 2.960 613,166 -0.02(-0.67%)
Apr 08, 2022 2.910 3.040 2.890 2.980 357,376 +0.09(+3.11%)
Apr 07, 2022 2.790 2.920 2.780 2.890 798,841 +0.09(+3.21%)
Apr 06, 2022 2.870 2.890 2.750 2.800 570,349 -0.05(-1.75%)
Apr 05, 2022 3.010 3.090 2.850 2.850 449,467 -0.14(-4.68%)
Apr 04, 2022 2.970 3.070 2.960 2.990 376,698 +0.05(+1.70%)
Apr 01, 2022 2.930 2.990 2.910 2.940 460,518 +0.01(+0.34%)
Mar 31, 2022 2.970 3.030 2.910 2.930 607,868 -0.02(-0.68%)
Mar 30, 2022 3.000 3.090 2.930 2.950 558,738 -0.05(-1.67%)
Mar 29, 2022 2.920 3.030 2.900 3.000 384,912 -0.02(-0.66%)
Mar 28, 2022 3.100 3.100 2.980 3.020 357,381 -0.11(-3.51%)
Mar 25, 2022 3.140 3.150 3.080 3.130 314,388 +0.01(+0.32%)
Mar 24, 2022 3.210 3.240 3.120 3.120 347,670 -0.06(-1.89%)
Mar 23, 2022 3.120 3.190 3.060 3.180 577,862 +0.08(+2.58%)
Mar 22, 2022 3.160 3.170 3.050 3.100 358,928 -0.07(-2.21%)
Mar 21, 2022 3.000 3.200 2.970 3.170 674,899 +0.17(+5.67%)
Mar 18, 2022 3.070 3.090 2.940 3.000 4,831,274 -0.11(-3.54%)
Mar 17, 2022 3.140 3.280 3.080 3.110 1,107,155 +0.05(+1.63%)
Mar 16, 2022 3.080 3.160 3.000 3.060 1,313,827 -0.06(-1.92%)
Mar 15, 2022 3.010 3.150 3.010 3.120 1,149,382 +0.00(+0.00%)
Mar 14, 2022 3.370 3.370 3.080 3.120 898,447 -0.26(-7.69%)
Mar 11, 2022 3.380 3.430 3.280 3.380 610,206 -0.10(-2.87%)
Mar 10, 2022 3.330 3.480 3.270 3.480 728,017 +0.12(+3.57%)
Mar 09, 2022 3.200 3.420 3.170 3.360 1,110,704 -0.07(-2.04%)
Mar 08, 2022 3.510 3.640 3.320 3.430 1,998,098 -0.05(-1.44%)
Mar 07, 2022 3.340 3.510 3.320 3.480 885,572 +0.16(+4.82%)
Mar 04, 2022 3.250 3.350 3.230 3.320 1,203,517 +0.07(+2.15%)
Mar 03, 2022 3.130 3.260 3.110 3.250 1,356,757 +0.13(+4.17%)
Mar 02, 2022 3.090 3.170 3.040 3.120 994,499 -0.03(-0.95%)
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.