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 28, 2021 2.230 2.240 2.200 2.230 84,952 +0.01(+0.32%)
May 27, 2021 2.160 2.225 2.130 2.223 144,977 +0.04(+1.97%)
May 26, 2021 2.220 2.270 2.170 2.180 264,629 -0.02(-0.91%)
May 25, 2021 2.200 2.220 2.100 2.200 145,425 +0.03(+1.22%)
May 24, 2021 2.050 2.290 2.050 2.174 138,881 +0.04(+2.04%)
May 21, 2021 2.190 2.210 2.118 2.130 172,818 -0.05(-2.27%)
May 20, 2021 2.219 2.230 2.174 2.179 166,714 +0.01(+0.44%)
May 19, 2021 2.290 2.290 2.150 2.170 145,910 -0.07(-3.07%)
May 18, 2021 2.300 2.300 2.190 2.239 305,916 +0.01(+0.39%)
May 17, 2021 2.044 2.280 2.020 2.230 471,642 +0.24(+12.06%)
May 14, 2021 1.972 2.000 1.950 1.990 241,748 +0.08(+4.19%)
May 13, 2021 2.085 2.085 1.870 1.910 342,567 -0.13(-6.37%)
May 12, 2021 2.210 2.212 2.027 2.040 180,404 -0.16(-7.27%)
May 11, 2021 2.116 2.200 2.020 2.200 128,469 +0.05(+2.50%)
May 10, 2021 2.260 2.260 2.100 2.146 776,874 +0.03(+1.25%)
May 07, 2021 2.136 2.150 2.080 2.120 138,145 +0.03(+1.44%)
May 06, 2021 1.965 2.120 1.960 2.090 110,473 +0.08(+3.98%)
May 05, 2021 2.029 2.029 1.980 2.010 136,010 +0.00(+0.00%)
May 04, 2021 2.050 2.123 1.960 2.010 264,663 -0.12(-5.63%)
May 03, 2021 2.120 2.210 2.020 2.130 233,756 +0.02(+0.95%)
Apr 30, 2021 2.060 2.130 2.060 2.110 157,000 +0.07(+3.34%)
Apr 29, 2021 2.070 2.070 2.030 2.042 67,511 -0.03(-1.36%)
Apr 28, 2021 2.040 2.071 2.020 2.070 99,783 +0.03(+1.47%)
Apr 27, 2021 2.100 2.200 2.040 2.040 177,029 -0.08(-3.77%)
Apr 26, 2021 2.080 2.120 2.050 2.120 169,053 +0.05(+2.42%)
Apr 23, 2021 2.100 2.130 2.000 2.070 314,800 +0.01(+0.68%)
Apr 22, 2021 2.010 2.156 2.010 2.056 267,231 -0.19(-8.62%)
Apr 21, 2021 2.139 2.250 2.130 2.250 172,798 +0.19(+9.22%)
Apr 20, 2021 2.090 2.120 2.031 2.060 126,054 +0.00(+0.00%)
Apr 19, 2021 2.250 2.250 2.050 2.060 204,857 -0.06(-2.83%)
Apr 16, 2021 2.180 2.200 2.120 2.120 191,300 -0.04(-1.85%)
Apr 15, 2021 2.070 2.180 2.060 2.160 281,386 +0.14(+6.93%)
Apr 14, 2021 2.060 2.070 1.980 2.020 62,026 -0.02(-0.98%)
Apr 13, 2021 2.000 2.060 1.970 2.040 110,585 +0.06(+3.03%)
Apr 12, 2021 2.090 2.090 1.960 1.980 126,105 -0.07(-3.41%)
Apr 09, 2021 2.037 2.080 2.027 2.050 109,700 -0.01(-0.49%)
Apr 08, 2021 2.001 2.080 2.001 2.060 196,548 +0.09(+4.56%)
Apr 07, 2021 2.040 2.040 1.960 1.970 140,957 -0.08(-3.73%)
Apr 06, 2021 1.990 2.068 1.970 2.046 155,844 +0.08(+3.88%)
Apr 05, 2021 1.965 2.030 1.912 1.970 214,554 +0.02(+1.21%)
Apr 01, 2021 1.915 1.980 1.869 1.946 217,300 +0.09(+4.64%)
Mar 31, 2021 1.750 1.880 1.730 1.860 188,037 +0.10(+5.51%)
Mar 30, 2021 1.770 1.790 1.740 1.763 107,459 -0.04(-2.06%)
Mar 29, 2021 1.770 1.840 1.730 1.800 113,488 -0.03(-1.64%)
Mar 26, 2021 1.782 1.850 1.770 1.830 81,200 +0.06(+3.19%)
Mar 25, 2021 1.770 1.820 1.730 1.774 262,941 -0.04(-2.02%)
Mar 24, 2021 1.836 1.840 1.780 1.810 140,206 -0.03(-1.63%)
Mar 23, 2021 1.855 1.920 1.820 1.840 76,467 -0.03(-1.60%)
Mar 22, 2021 1.910 1.920 1.865 1.870 104,950 -0.01(-0.57%)
Mar 19, 2021 1.886 1.910 1.837 1.881 93,400 -0.02(-1.01%)
Mar 18, 2021 1.920 1.960 1.890 1.900 98,113 -0.08(-4.04%)
Mar 17, 2021 1.870 1.990 1.850 1.980 206,874 +0.10(+5.32%)
Mar 16, 2021 2.000 2.007 1.870 1.880 226,283 -0.09(-4.57%)
Mar 15, 2021 1.750 1.970 1.700 1.970 729,733 +0.27(+15.92%)
Mar 12, 2021 1.670 1.700 1.620 1.699 46,900 +0.02(+1.18%)
Mar 11, 2021 1.655 1.690 1.630 1.679 79,983 +0.03(+1.60%)
Mar 10, 2021 1.700 1.700 1.610 1.653 146,561 -0.03(-1.61%)
Mar 09, 2021 1.670 1.800 1.663 1.680 154,885 +0.06(+3.90%)
Mar 08, 2021 1.650 1.710 1.600 1.617 168,770 -0.05(-3.17%)
Mar 05, 2021 1.680 1.700 1.600 1.670 206,200 -0.05(-2.91%)
Mar 04, 2021 1.798 1.830 1.660 1.720 170,037 -0.08(-4.26%)
Mar 03, 2021 1.820 1.831 1.760 1.796 74,893 -0.07(-3.60%)
Mar 02, 2021 1.740 1.890 1.740 1.863 46,698 +0.07(+4.11%)
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.