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

Gogold Res Inc (OP: GLGDF )

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 3:59 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, 2016 0.8760 0.8761 0.8352 0.8411 49,855 -0.02(-2.40%)
May 27, 2016 0.8618 0.8618 0.8618 0 -0.01(-1.51%)
May 26, 2016 0.9010 0.9010 0.8211 0.8750 56,341 -0.03(-2.78%)
May 25, 2016 0.8870 0.9000 0.8725 0.9000 44,016 +0.03(+3.33%)
May 24, 2016 0.9164 0.9260 0.8710 0.8710 78,562 -0.03(-2.79%)
May 20, 2016 0.8960 0.8960 0.8960 0 +0.00(+0.54%)
May 19, 2016 0.8660 0.9300 0.8353 0.8912 42,454 -0.02(-2.70%)
May 18, 2016 0.9661 0.9700 0.9157 0.9159 142,482 -0.04(-4.59%)
May 17, 2016 1.051 1.053 0.9469 0.9600 102,124 -0.20(-17.10%)
May 16, 2016 1.153 1.232 1.140 1.158 122,951 +0.03(+2.30%)
May 13, 2016 1.161 1.180 1.116 1.132 103,065 +0.01(+0.62%)
May 12, 2016 1.215 1.220 1.125 1.125 93,103 -0.05(-4.50%)
May 11, 2016 1.172 1.240 1.153 1.178 112,100 +0.05(+4.25%)
May 10, 2016 1.069 1.130 1.069 1.130 42,772 +0.03(+3.03%)
May 09, 2016 1.074 1.097 1.074 1.097 2,000 +0.02(+1.84%)
May 06, 2016 1.102 1.110 1.077 1.077 24,000 -0.03(-2.97%)
May 05, 2016 1.110 1.110 1.110 1.110 1,440 -0.05(-4.13%)
May 02, 2016 1.158 1.158 1.158 0 +0.01(+1.28%)
Apr 29, 2016 1.160 1.160 1.143 1.143 1,820 +0.02(+1.91%)
Apr 28, 2016 1.050 1.122 1.050 1.122 10,085 +0.04(+3.56%)
Apr 27, 2016 1.130 1.130 1.082 1.083 14,661 -0.07(-5.81%)
Apr 26, 2016 1.150 1.150 1.150 1.150 345 -0.05(-4.17%)
Apr 25, 2016 1.200 1.200 1.200 1.200 940 -0.01(-0.81%)
Apr 22, 2016 1.210 1.210 1.210 1.210 5,000 -0.07(-5.48%)
Apr 21, 2016 1.287 1.300 1.280 1.280 5,000 -0.02(-1.45%)
Apr 20, 2016 1.134 1.303 1.134 1.299 23,030 +0.17(+15.18%)
Apr 18, 2016 1.128 1.128 1.128 0 +0.04(+3.81%)
Apr 14, 2016 1.086 1.086 1.086 0 -0.03(-2.37%)
Apr 13, 2016 1.113 1.113 1.113 1.113 1,400 +0.03(+2.94%)
Apr 12, 2016 1.089 1.089 1.073 1.081 4,000 +0.00(+0.23%)
Apr 11, 2016 1.050 1.079 1.050 1.078 7,925 +0.01(+1.17%)
Apr 08, 2016 1.021 1.066 1.021 1.066 15,500 +0.16(+18.29%)
Apr 07, 2016 0.9010 0.9010 0.9010 0.9010 3,000 +0.08(+9.25%)
Apr 05, 2016 0.8247 0.8247 0.8247 0 +0.00(+0.57%)
Mar 31, 2016 0.8200 0.8200 0.8200 0 +0.01(+0.71%)
Mar 29, 2016 0.8142 0.8142 0.8142 0 -0.01(-1.07%)
Mar 24, 2016 0.8230 0.8230 0.8230 0 +0.00(+0.27%)
Mar 23, 2016 0.8544 0.8544 0.8208 0.8208 12,700 -0.06(-7.15%)
Mar 21, 2016 0.8840 0.8840 0.8840 0 +0.03(+3.16%)
Mar 17, 2016 0.8569 0.8569 0.8569 0 +0.02(+1.83%)
Mar 15, 2016 0.8415 0.8415 0.8415 0 -0.02(-2.24%)
Mar 14, 2016 0.8773 0.8773 0.8608 0.8608 940 -0.00(-0.36%)
Mar 10, 2016 0.8639 0.8639 0.8639 0 +0.03(+3.59%)
Mar 08, 2016 0.8340 0.8340 0.8340 0 +0.00(+0.14%)
Mar 07, 2016 0.8327 0.8402 0.8327 0.8328 1,575 +0.04(+4.98%)
Mar 04, 2016 0.7933 0.7933 0.7933 0.7933 1,000 +0.02(+2.85%)
Mar 03, 2016 0.7713 0.7713 0.7713 0.7713 2,000 -0.02(-2.19%)
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.