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

Gogold Res Inc (OP: GLGDF )

1.170 -0.004 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 0.3600 0.3600 0.3467 0.3600 25,010 +0.01(+1.98%)
May 30, 2018 0.3562 0.3657 0.3530 0.3530 8,110 -0.00(-1.23%)
May 29, 2018 0.3500 0.3574 0.3474 0.3574 10,785 -0.01(-3.41%)
May 25, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.17%)
May 24, 2018 0.3640 0.3804 0.3640 0.3782 6,238 +0.01(+3.90%)
May 23, 2018 0.3789 0.3789 0.3640 0.3640 14,305 -0.02(-4.21%)
May 22, 2018 0.3888 0.3888 0.3690 0.3800 72,669 +0.02(+5.56%)
May 21, 2018 0.3600 0.3600 0.3500 0.3600 3,100 -0.01(-2.96%)
May 18, 2018 0.3550 0.3710 0.3500 0.3710 70,627 +0.01(+2.71%)
May 17, 2018 0.3600 0.3700 0.3530 0.3612 21,400 -0.01(-2.22%)
May 16, 2018 0.3626 0.3715 0.3592 0.3694 44,778 +0.01(+1.68%)
May 15, 2018 0.3750 0.3750 0.3523 0.3633 57,644 -0.03(-7.44%)
May 14, 2018 0.4018 0.4100 0.3738 0.3925 50,682 -0.01(-3.09%)
May 11, 2018 0.4173 0.4200 0.4050 0.4050 90,645 +0.00(+0.75%)
May 10, 2018 0.4040 0.4093 0.3736 0.4020 59,040 +0.01(+2.68%)
May 09, 2018 0.3800 0.3942 0.3800 0.3915 33,082 +0.01(+3.03%)
May 08, 2018 0.3810 0.3878 0.3650 0.3800 83,882 +0.00(+0.69%)
May 07, 2018 0.3630 0.3855 0.3573 0.3774 75,821 +0.01(+2.00%)
May 04, 2018 0.3662 0.3754 0.3600 0.3700 55,155 +0.01(+3.99%)
May 03, 2018 0.3560 0.3774 0.3421 0.3558 157,190 +0.01(+2.42%)
May 02, 2018 0.3425 0.3500 0.3160 0.3474 160,487 +0.03(+11.06%)
May 01, 2018 0.3189 0.3272 0.3100 0.3128 158,655 -0.03(-7.73%)
Apr 30, 2018 0.3305 0.3390 0.3200 0.3390 22,500 +0.01(+2.73%)
Apr 27, 2018 0.3321 0.3321 0.3300 0.3300 21,749 +0.01(+3.38%)
Apr 26, 2018 0.3363 0.3363 0.3192 0.3192 9,363 -0.01(-3.27%)
Apr 25, 2018 0.3300 0.3300 0.3227 0.3300 20,000 -0.01(-2.05%)
Apr 24, 2018 0.3360 0.3413 0.3200 0.3369 75,912 -0.00(-0.03%)
Apr 23, 2018 0.3410 0.3410 0.3200 0.3370 75,415 +0.01(+2.12%)
Apr 20, 2018 0.3440 0.3440 0.3300 0.3300 14,000 -0.02(-4.62%)
Apr 19, 2018 0.3459 0.3500 0.3412 0.3460 19,525 +0.00(+0.29%)
Apr 18, 2018 0.3364 0.3450 0.3281 0.3450 15,000 +0.02(+6.95%)
Apr 17, 2018 0.3388 0.3388 0.3226 0.3226 5,300 -0.01(-2.16%)
Apr 16, 2018 0.3200 0.3401 0.3200 0.3297 7,600 +0.00(+0.76%)
Apr 13, 2018 0.3400 0.3400 0.3252 0.3272 21,285 +0.00(+1.11%)
Apr 12, 2018 0.3215 0.3236 0.3215 0.3236 2,500 -0.01(-1.94%)
Apr 11, 2018 0.3388 0.3388 0.3177 0.3300 59,845 -0.01(-2.25%)
Apr 10, 2018 0.3261 0.3376 0.3175 0.3376 62,273 +0.01(+2.71%)
Apr 09, 2018 0.3251 0.3290 0.3034 0.3287 52,145 +0.01(+2.72%)
Apr 06, 2018 0.3100 0.3253 0.3092 0.3200 28,801 +0.00(+1.43%)
Apr 05, 2018 0.2950 0.3155 0.2950 0.3155 13,500 +0.02(+6.95%)
Apr 04, 2018 0.3070 0.3070 0.2950 0.2950 3,195 -0.01(-4.22%)
Apr 03, 2018 0.3200 0.3200 0.3070 0.3080 56,680 -0.00(-0.65%)
Apr 02, 2018 0.3300 0.3300 0.2993 0.3100 47,668 -0.01(-1.59%)
Mar 29, 2018 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Mar 28, 2018 0.3207 0.3226 0.3092 0.3100 13,501 -0.01(-1.59%)
Mar 27, 2018 0.3400 0.3400 0.3100 0.3150 11,043 -0.02(-6.53%)
Mar 26, 2018 0.3299 0.3395 0.3280 0.3370 56,220 +0.01(+1.81%)
Mar 23, 2018 0.3136 0.3310 0.3024 0.3310 108,533 +0.02(+6.77%)
Mar 22, 2018 0.3118 0.3118 0.3000 0.3100 11,995 -0.02(-4.62%)
Mar 21, 2018 0.2970 0.3250 0.2950 0.3250 10,692 +0.03(+10.17%)
Mar 20, 2018 0.3040 0.3040 0.2950 0.2950 2,300 -0.01(-3.06%)
Mar 19, 2018 0.2979 0.3200 0.2979 0.3043 102,415 -0.01(-1.71%)
Mar 16, 2018 0.2939 0.3096 0.2937 0.3096 5,626 +0.01(+2.48%)
Mar 15, 2018 0.3000 0.3090 0.3000 0.3021 61,500 -0.01(-2.30%)
Mar 14, 2018 0.3100 0.3111 0.2957 0.3092 68,041 -0.01(-3.38%)
Mar 13, 2018 0.3150 0.3200 0.3072 0.3200 94,000 -0.00(-1.08%)
Mar 12, 2018 0.3059 0.3235 0.3000 0.3235 15,400 +0.03(+8.41%)
Mar 09, 2018 0.3172 0.3172 0.2977 0.2984 16,105 -0.01(-3.80%)
Mar 08, 2018 0.3101 0.3147 0.2975 0.3102 51,345 +0.00(+0.65%)
Mar 07, 2018 0.3230 0.3290 0.3082 0.3082 43,195 -0.01(-4.49%)
Mar 06, 2018 0.3097 0.3239 0.3097 0.3227 108,515 +0.01(+4.10%)
Mar 05, 2018 0.3084 0.3100 0.3070 0.3100 57,760 +0.00(+0.75%)
Mar 02, 2018 0.2900 0.3100 0.2900 0.3077 86,800 +0.01(+4.59%)
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.