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

Gogold Res Inc (OP: GLGDF )

0.9972 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 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 07, 2024 1.020 1.020 0.9836 0.9972 110,725 -0.00(-0.28%)
May 06, 2024 0.9900 1.020 0.9871 1.000 104,801 +0.04(+3.63%)
May 03, 2024 0.9789 0.9845 0.9650 0.9650 83,887 -0.01(-1.03%)
May 02, 2024 0.9750 1.010 0.9700 0.9750 78,279 -0.03(-2.50%)
May 01, 2024 1.000 1.040 1.000 1.000 27,739 -0.01(-1.28%)
Apr 30, 2024 1.020 1.030 1.000 1.013 93,965 -0.03(-3.06%)
Apr 29, 2024 1.090 1.100 1.030 1.045 183,832 -0.04(-3.82%)
Apr 26, 2024 1.025 1.090 1.025 1.087 161,260 +0.08(+7.57%)
Apr 25, 2024 0.9500 1.010 0.9480 1.010 129,315 +0.06(+6.22%)
Apr 24, 2024 0.9512 0.9800 0.9434 0.9509 135,077 -0.02(-2.47%)
Apr 23, 2024 0.9685 0.9811 0.9382 0.9750 116,839 +0.04(+3.80%)
Apr 22, 2024 0.9632 1.000 0.9269 0.9393 122,655 -0.05(-4.88%)
Apr 19, 2024 0.9800 0.9942 0.9632 0.9875 77,699 +0.02(+1.80%)
Apr 18, 2024 1.000 1.000 0.9609 0.9700 70,357 -0.03(-3.00%)
Apr 17, 2024 1.015 1.040 1.000 1.000 137,790 -0.01(-0.99%)
Apr 16, 2024 1.020 1.030 0.9877 1.010 100,410 -0.01(-0.98%)
Apr 15, 2024 1.030 1.030 0.9900 1.020 107,973 -0.02(-1.91%)
Apr 12, 2024 1.135 1.160 1.020 1.040 368,861 -0.07(-6.32%)
Apr 11, 2024 1.120 1.130 1.080 1.110 70,179 -0.02(-1.77%)
Apr 10, 2024 1.070 1.130 1.050 1.130 203,353 +0.04(+3.67%)
Apr 09, 2024 1.090 1.130 1.074 1.090 189,411 +0.01(+0.93%)
Apr 08, 2024 1.090 1.110 1.050 1.080 92,367 -0.00(-0.46%)
Apr 05, 2024 1.030 1.120 1.030 1.085 422,730 +0.05(+5.34%)
Apr 04, 2024 1.025 1.090 1.010 1.030 200,551 +0.01(+0.99%)
Apr 03, 2024 0.9600 1.030 0.9600 1.020 349,494 +0.06(+6.75%)
Apr 02, 2024 0.9400 0.9554 0.9300 0.9554 205,209 +0.03(+3.06%)
Apr 01, 2024 0.9200 0.9400 0.9100 0.9270 181,371 +0.02(+2.13%)
Mar 28, 2024 0.9099 0.9400 0.8892 0.9077 130,747 +0.03(+3.07%)
Mar 27, 2024 0.8500 0.8818 0.8213 0.8807 162,347 +0.03(+3.61%)
Mar 26, 2024 0.8481 0.8598 0.8300 0.8500 83,335 +0.00(+0.21%)
Mar 25, 2024 0.8744 0.8744 0.8400 0.8482 128,172 -0.00(-0.07%)
Mar 22, 2024 0.8700 0.8800 0.8391 0.8488 82,231 -0.04(-4.25%)
Mar 21, 2024 0.9100 0.9161 0.8730 0.8865 65,093 -0.01(-1.37%)
Mar 20, 2024 0.8800 0.9004 0.8580 0.8988 106,870 +0.04(+4.55%)
Mar 19, 2024 0.9091 0.9091 0.8597 0.8597 13,928 -0.03(-3.80%)
Mar 18, 2024 0.9068 0.9068 0.8883 0.8937 58,513 -0.01(-0.70%)
Mar 15, 2024 0.8904 0.9400 0.8904 0.9000 119,686 +0.00(+0.25%)
Mar 14, 2024 0.9083 0.9150 0.8978 0.8978 38,869 -0.02(-2.41%)
Mar 13, 2024 0.9000 0.9200 0.8944 0.9200 242,149 +0.03(+2.89%)
Mar 12, 2024 0.8800 0.9000 0.8720 0.8942 68,188 -0.01(-0.64%)
Mar 11, 2024 0.8500 0.9000 0.8380 0.9000 182,797 +0.05(+5.28%)
Mar 08, 2024 0.8400 0.8640 0.8350 0.8549 44,766 -0.00(-0.36%)
Mar 07, 2024 0.8379 0.8640 0.8379 0.8580 117,038 +0.02(+2.14%)
Mar 06, 2024 0.8575 0.8714 0.8379 0.8400 163,400 +0.01(+0.60%)
Mar 05, 2024 0.8577 0.8642 0.8279 0.8350 69,661 -0.03(-2.91%)
Mar 04, 2024 0.8150 0.8600 0.7860 0.8600 252,704 +0.06(+7.53%)
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.