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, 2018 0.4650 0.4650 0.4500 0.4600 47,463 +0.00(+0.00%)
May 30, 2018 0.4650 0.4650 0.4600 0.4600 18,000 -0.01(-1.08%)
May 29, 2018 0.4700 0.4700 0.4500 0.4650 65,785 +0.01(+1.09%)
May 28, 2018 0.4800 0.4800 0.4600 0.4600 73,000 -0.02(-4.17%)
May 25, 2018 0.4850 0.4900 0.4750 0.4800 67,626 +0.00(+0.00%)
May 24, 2018 0.4750 0.4850 0.4750 0.4800 54,388 +0.00(+0.00%)
May 23, 2018 0.4850 0.4850 0.4800 0.4800 26,854 +0.00(+0.00%)
May 22, 2018 0.4900 0.4900 0.4800 0.4800 94,549 -0.02(-4.00%)
May 18, 2018 0.5000 0.5000 0.5000 0 +0.03(+7.53%)
May 17, 2018 0.4700 0.4700 0.4600 0.4650 61,800 +0.01(+1.09%)
May 16, 2018 0.4700 0.4700 0.4600 0.4600 62,027 -0.01(-2.13%)
May 15, 2018 0.4800 0.4800 0.4600 0.4700 403,182 -0.02(-3.09%)
May 14, 2018 0.5100 0.5100 0.4850 0.4850 308,932 -0.03(-4.90%)
May 11, 2018 0.5200 0.5300 0.5000 0.5100 396,175 +0.00(+0.00%)
May 10, 2018 0.5000 0.5200 0.4800 0.5100 179,371 +0.01(+2.00%)
May 09, 2018 0.4950 0.5000 0.4900 0.5000 45,500 +0.01(+2.04%)
May 08, 2018 0.4900 0.5000 0.4850 0.4900 239,425 +0.00(+0.00%)
May 07, 2018 0.4600 0.4900 0.4600 0.4900 235,353 +0.03(+6.52%)
May 04, 2018 0.4700 0.4750 0.4550 0.4600 88,605 -0.01(-2.13%)
May 03, 2018 0.4550 0.4700 0.4450 0.4700 205,080 +0.03(+6.82%)
May 02, 2018 0.4250 0.4450 0.4150 0.4400 249,508 +0.03(+8.64%)
May 01, 2018 0.4150 0.4250 0.4050 0.4050 174,405 -0.02(-5.81%)
Apr 30, 2018 0.4300 0.4300 0.4150 0.4300 152,572 +0.00(+0.00%)
Apr 27, 2018 0.4300 0.4300 0.4300 0.4300 62,888 +0.02(+3.61%)
Apr 26, 2018 0.4250 0.4300 0.4150 0.4150 19,364 -0.01(-1.19%)
Apr 25, 2018 0.4300 0.4300 0.4200 0.4200 51,150 -0.01(-1.18%)
Apr 24, 2018 0.4250 0.4350 0.4150 0.4250 101,795 -0.01(-1.16%)
Apr 23, 2018 0.4300 0.4300 0.4200 0.4300 96,408 +0.00(+0.00%)
Apr 20, 2018 0.4350 0.4350 0.4300 0.4300 29,000 +0.00(+0.00%)
Apr 19, 2018 0.4250 0.4350 0.4250 0.4300 120,125 +0.00(+0.00%)
Apr 18, 2018 0.4150 0.4300 0.4150 0.4300 142,750 +0.02(+3.61%)
Apr 17, 2018 0.4150 0.4200 0.4100 0.4150 28,800 -0.01(-1.19%)
Apr 16, 2018 0.4100 0.4250 0.4100 0.4200 23,800 +0.01(+2.44%)
Apr 13, 2018 0.4250 0.4250 0.4100 0.4100 93,563 +0.00(+0.00%)
Apr 12, 2018 0.4100 0.4200 0.4100 0.4100 74,800 -0.01(-2.38%)
Apr 11, 2018 0.4200 0.4200 0.4050 0.4200 191,978 +0.00(+0.00%)
Apr 10, 2018 0.4100 0.4200 0.3900 0.4200 123,937 +0.01(+2.44%)
Apr 09, 2018 0.3950 0.4100 0.3950 0.4100 62,659 +0.00(+0.00%)
Apr 06, 2018 0.3950 0.4100 0.3950 0.4100 70,785 +0.01(+2.50%)
Apr 05, 2018 0.3900 0.4000 0.3900 0.4000 34,700 +0.02(+3.90%)
Apr 04, 2018 0.3900 0.3950 0.3800 0.3850 63,788 -0.01(-2.53%)
Apr 03, 2018 0.4000 0.4000 0.3850 0.3950 144,780 -0.01(-1.25%)
Apr 02, 2018 0.4100 0.4200 0.3900 0.4000 102,839 +0.00(+0.00%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Mar 28, 2018 0.4000 0.4100 0.3950 0.3950 103,451 -0.01(-3.66%)
Mar 27, 2018 0.4250 0.4300 0.4050 0.4100 164,888 -0.02(-3.53%)
Mar 26, 2018 0.4200 0.4250 0.4200 0.4250 136,000 +0.01(+2.41%)
Mar 23, 2018 0.4000 0.4300 0.3950 0.4150 360,725 +0.02(+5.06%)
Mar 22, 2018 0.3950 0.4000 0.3900 0.3950 123,234 -0.01(-2.47%)
Mar 21, 2018 0.3900 0.4050 0.3900 0.4050 48,746 +0.02(+3.85%)
Mar 20, 2018 0.4000 0.4000 0.3900 0.3900 42,500 -0.01(-2.50%)
Mar 19, 2018 0.3950 0.4100 0.3950 0.4000 71,780 +0.00(+0.00%)
Mar 16, 2018 0.4000 0.4000 0.3900 0.4000 77,765 +0.01(+2.56%)
Mar 15, 2018 0.3900 0.4000 0.3900 0.3900 90,050 +0.00(+0.00%)
Mar 14, 2018 0.4000 0.4050 0.3900 0.3900 127,541 -0.02(-3.70%)
Mar 13, 2018 0.4050 0.4100 0.3950 0.4050 112,713 -0.00(-1.22%)
Mar 12, 2018 0.3950 0.4100 0.3900 0.4100 150,300 +0.02(+6.49%)
Mar 09, 2018 0.4000 0.4000 0.3800 0.3850 112,220 -0.01(-2.53%)
Mar 08, 2018 0.4050 0.4050 0.3900 0.3950 156,250 -0.01(-3.66%)
Mar 07, 2018 0.4150 0.4150 0.4050 0.4100 92,950 -0.01(-1.20%)
Mar 06, 2018 0.4050 0.4150 0.4050 0.4150 273,957 +0.01(+3.75%)
Mar 05, 2018 0.3950 0.4000 0.3900 0.4000 100,479 +0.01(+2.56%)
Mar 02, 2018 0.3800 0.3950 0.3800 0.3900 98,300 +0.01(+2.63%)
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.