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 (%)
Feb 29, 2024 0.7331 0.7370 0.7030 0.7200 706,576 -0.02(-3.24%)
Feb 28, 2024 0.7200 0.7441 0.7199 0.7441 27,320 +0.01(+0.87%)
Feb 27, 2024 0.7400 0.7462 0.7250 0.7377 65,442 +0.00(+0.37%)
Feb 26, 2024 0.7108 0.7366 0.7057 0.7350 159,300 +0.01(+1.32%)
Feb 23, 2024 0.7222 0.7426 0.7100 0.7254 113,543 -0.00(-0.63%)
Feb 22, 2024 0.7500 0.7575 0.7135 0.7300 130,691 -0.02(-2.76%)
Feb 21, 2024 0.8000 0.8000 0.7501 0.7507 259,332 -0.05(-6.16%)
Feb 20, 2024 0.9003 0.9069 0.7997 0.8000 248,248 -0.05(-5.60%)
Feb 16, 2024 0.8487 0.8608 0.8475 0.8475 101,279 -0.01(-1.12%)
Feb 15, 2024 0.8952 0.8952 0.8500 0.8571 76,993 -0.00(-0.06%)
Feb 14, 2024 0.8200 0.8800 0.8200 0.8576 99,853 +0.00(+0.06%)
Feb 13, 2024 0.8600 0.8688 0.8300 0.8571 140,874 -0.01(-1.55%)
Feb 12, 2024 0.8655 0.9210 0.8655 0.8706 109,280 -0.03(-3.65%)
Feb 09, 2024 0.8970 0.9100 0.8970 0.9036 31,839 -0.01(-0.78%)
Feb 08, 2024 0.9010 0.9112 0.8960 0.9107 42,929 +0.01(+0.96%)
Feb 07, 2024 0.9020 0.9280 0.9020 0.9020 52,167 -0.01(-0.85%)
Feb 06, 2024 0.9300 0.9300 0.9000 0.9097 49,860 -0.03(-3.22%)
Feb 05, 2024 0.9423 0.9680 0.8770 0.9400 81,121 -0.02(-2.08%)
Feb 02, 2024 0.9723 0.9796 0.9100 0.9600 58,275 -0.04(-4.00%)
Feb 01, 2024 0.9747 1.010 0.9712 1.000 144,823 +0.06(+6.08%)
Jan 31, 2024 0.9780 1.000 0.9375 0.9427 42,813 -0.04(-3.61%)
Jan 30, 2024 1.010 1.070 0.9569 0.9780 155,798 -0.10(-9.44%)
Jan 29, 2024 0.9310 1.090 0.9237 1.080 169,875 +0.15(+15.66%)
Jan 26, 2024 0.9260 0.9385 0.9079 0.9338 20,886 -0.02(-2.10%)
Jan 25, 2024 0.9599 0.9676 0.9260 0.9538 82,780 -0.01(-0.73%)
Jan 24, 2024 0.9115 0.9608 0.8832 0.9608 81,032 +0.06(+6.17%)
Jan 23, 2024 0.8600 0.9250 0.8550 0.9050 72,888 +0.04(+4.14%)
Jan 22, 2024 0.8823 0.9041 0.8664 0.8690 51,083 -0.03(-3.43%)
Jan 19, 2024 0.8870 0.8999 0.8600 0.8999 63,524 +0.01(+1.11%)
Jan 18, 2024 0.8600 0.8911 0.8475 0.8900 143,842 +0.03(+3.37%)
Jan 17, 2024 0.8839 0.8839 0.8610 0.8610 110,045 -0.04(-4.10%)
Jan 16, 2024 0.9291 0.9300 0.8965 0.8978 50,454 -0.04(-4.49%)
Jan 12, 2024 0.9412 0.9712 0.9269 0.9400 68,190 +0.04(+4.16%)
Jan 11, 2024 0.9050 0.9300 0.8984 0.9025 101,886 -0.02(-2.01%)
Jan 10, 2024 0.9483 0.9619 0.9200 0.9210 66,753 -0.01(-0.98%)
Jan 09, 2024 0.9516 0.9566 0.9100 0.9301 83,150 -0.00(-0.41%)
Jan 08, 2024 0.9531 0.9836 0.9300 0.9339 86,324 -0.04(-3.72%)
Jan 05, 2024 0.9110 0.9897 0.9090 0.9700 130,708 +0.04(+4.70%)
Jan 04, 2024 0.9515 0.9563 0.9100 0.9265 87,733 -0.02(-2.47%)
Jan 03, 2024 1.000 1.000 0.9500 0.9500 170,724 -0.06(-5.94%)
Jan 02, 2024 1.040 1.050 1.000 1.010 120,247 -0.01(-0.98%)
Dec 29, 2023 1.034 1.040 1.010 1.020 108,121 -0.03(-2.86%)
Dec 28, 2023 1.110 1.130 1.050 1.050 320,235 -0.06(-5.41%)
Dec 27, 2023 1.040 1.110 1.020 1.110 128,383 +0.07(+6.73%)
Dec 26, 2023 0.9280 1.040 0.9280 1.040 68,241 +0.05(+5.03%)
Dec 22, 2023 0.9701 1.030 0.9701 0.9902 87,105 +0.07(+8.18%)
Dec 21, 2023 0.8850 0.9630 0.8850 0.9153 86,358 +0.00(+0.14%)
Dec 20, 2023 0.9400 0.9587 0.9115 0.9140 136,822 -0.01(-1.33%)
Dec 19, 2023 0.8800 0.9398 0.8800 0.9263 95,123 +0.04(+4.08%)
Dec 18, 2023 0.9048 0.9145 0.8700 0.8900 118,260 -0.02(-1.66%)
Dec 15, 2023 0.9100 0.9242 0.8849 0.9050 313,096 -0.03(-2.69%)
Dec 14, 2023 0.9750 0.9820 0.9287 0.9300 401,629 -0.02(-2.11%)
Dec 13, 2023 0.8700 0.9500 0.8582 0.9500 75,461 +0.06(+7.31%)
Dec 12, 2023 0.9475 0.9475 0.8778 0.8853 88,564 -0.06(-5.90%)
Dec 11, 2023 0.9600 0.9700 0.9181 0.9408 111,238 -0.04(-4.00%)
Dec 08, 2023 1.030 1.040 0.9691 0.9800 122,237 -0.05(-4.85%)
Dec 07, 2023 1.020 1.050 1.020 1.030 18,210 -0.01(-0.95%)
Dec 06, 2023 1.040 1.050 1.015 1.040 68,303 +0.02(+2.37%)
Dec 05, 2023 1.044 1.054 1.000 1.016 86,055 -0.04(-3.81%)
Dec 04, 2023 1.140 1.140 1.050 1.056 243,932 -0.04(-4.00%)
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.