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

Gogold Res Inc (TSX: GGD )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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, 2019 0.3800 0.4000 0.3800 0.4000 41,620 +0.03(+8.11%)
May 30, 2019 0.4000 0.4000 0.3500 0.3700 366,750 -0.04(-9.76%)
May 29, 2019 0.3400 0.4100 0.3400 0.4100 140,550 +0.07(+20.59%)
May 28, 2019 0.4100 0.4100 0.3400 0.3400 422,674 -0.05(-12.82%)
May 27, 2019 0.3800 0.3900 0.3800 0.3900 16,109 -0.02(-4.88%)
May 24, 2019 0.4000 0.4100 0.3800 0.4100 201,060 +0.01(+2.50%)
May 23, 2019 0.3900 0.4000 0.3900 0.4000 26,032 +0.00(+0.00%)
May 22, 2019 0.4200 0.4200 0.3900 0.4000 163,864 -0.02(-4.76%)
May 21, 2019 0.4200 0.4200 0.4200 0.4200 163,013 +0.00(+0.00%)
May 17, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
May 16, 2019 0.4300 0.4500 0.4300 0.4400 257,810 +0.02(+4.76%)
May 15, 2019 0.4100 0.4200 0.4100 0.4200 47,327 +0.01(+2.44%)
May 14, 2019 0.4100 0.4400 0.4100 0.4100 381,372 +0.01(+2.50%)
May 13, 2019 0.4000 0.4100 0.4000 0.4000 321,002 -0.01(-2.44%)
May 10, 2019 0.4100 0.4100 0.4000 0.4100 255,907 +0.00(+0.00%)
May 09, 2019 0.3800 0.4100 0.3700 0.4100 470,464 +0.05(+13.89%)
May 08, 2019 0.3700 0.3700 0.3600 0.3600 42,500 -0.01(-2.70%)
May 07, 2019 0.3600 0.3700 0.3600 0.3700 58,300 +0.02(+5.71%)
May 06, 2019 0.3700 0.3700 0.3500 0.3500 436,117 -0.02(-5.41%)
May 03, 2019 0.3500 0.3700 0.3500 0.3700 64,092 +0.01(+2.78%)
May 02, 2019 0.3400 0.3600 0.3400 0.3600 154,260 +0.02(+5.88%)
May 01, 2019 0.3400 0.3500 0.3400 0.3400 110,751 +0.00(+0.00%)
Apr 30, 2019 0.3400 0.3400 0.3400 0.3400 5,055 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3500 0.3400 0.3400 105,320 +0.00(+0.00%)
Apr 26, 2019 0.3100 0.3700 0.3100 0.3400 203,426 +0.04(+13.33%)
Apr 25, 2019 0.3000 0.3100 0.2900 0.3000 597,007 -0.01(-3.23%)
Apr 24, 2019 0.3000 0.3100 0.2900 0.3100 146,255 +0.01(+3.33%)
Apr 23, 2019 0.2900 0.3000 0.2900 0.3000 193,990 +0.01(+3.45%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 180,923 +0.00(+0.00%)
Apr 18, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 17, 2019 0.3000 0.3200 0.2800 0.2900 832,282 +0.01(+3.57%)
Apr 16, 2019 0.3000 0.3000 0.2700 0.2800 322,779 -0.02(-6.67%)
Apr 15, 2019 0.3000 0.3200 0.2900 0.3000 54,884 -0.02(-6.25%)
Apr 12, 2019 0.3300 0.3300 0.3000 0.3200 68,645 -0.01(-3.03%)
Apr 11, 2019 0.3200 0.3400 0.3000 0.3300 244,389 +0.01(+3.13%)
Apr 10, 2019 0.3200 0.3200 0.3200 0.3200 27,660 -0.01(-3.03%)
Apr 09, 2019 0.3400 0.3400 0.3300 0.3300 27,075 +0.01(+3.13%)
Apr 08, 2019 0.3300 0.3300 0.3200 0.3200 3,775 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 522,566 +0.01(+3.23%)
Apr 04, 2019 0.2900 0.3200 0.2900 0.3100 269,551 +0.02(+6.90%)
Apr 03, 2019 0.3000 0.3100 0.2900 0.2900 124,410 -0.02(-6.45%)
Apr 02, 2019 0.3100 0.3200 0.3100 0.3100 9,000 -0.01(-3.13%)
Apr 01, 2019 0.3600 0.3600 0.3100 0.3200 93,039 -0.03(-8.57%)
Mar 29, 2019 0.3300 0.3500 0.3300 0.3500 96,169 +0.02(+6.06%)
Mar 28, 2019 0.3300 0.3400 0.3200 0.3300 160,769 -0.01(-2.94%)
Mar 27, 2019 0.3300 0.3600 0.3200 0.3400 733,448 +0.02(+6.25%)
Mar 26, 2019 0.2700 0.3400 0.2700 0.3200 1,000,389 +0.06(+23.08%)
Mar 25, 2019 0.2600 0.2600 0.2600 0.2600 79,300 +0.00(+0.00%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 46,999 +0.00(+0.00%)
Mar 21, 2019 0.2700 0.2800 0.2600 0.2600 55,158 +0.00(+0.00%)
Mar 20, 2019 0.2600 0.2700 0.2600 0.2600 85,150 +0.00(+0.00%)
Mar 19, 2019 0.2600 0.2600 0.2600 0.2600 188,908 +0.00(+0.00%)
Mar 18, 2019 0.2600 0.2600 0.2600 0.2600 24,550 +0.00(+0.00%)
Mar 15, 2019 0.2600 0.2600 0.2600 0.2600 40,695 +0.00(+0.00%)
Mar 14, 2019 0.2600 0.2600 0.2600 0.2600 14,000 -0.01(-3.70%)
Mar 13, 2019 0.2700 0.2700 0.2700 0.2700 46,069 +0.00(+0.00%)
Mar 12, 2019 0.2600 0.2700 0.2600 0.2700 64,079 +0.01(+3.85%)
Mar 11, 2019 0.2600 0.2600 0.2500 0.2600 258,345 +0.00(+0.00%)
Mar 08, 2019 0.2600 0.2700 0.2600 0.2600 126,500 +0.00(+0.00%)
Mar 07, 2019 0.2600 0.2600 0.2600 0.2600 25,020 +0.00(+0.00%)
Mar 06, 2019 0.2600 0.2600 0.2600 0.2600 18,000 +0.00(+0.00%)
Mar 05, 2019 0.2600 0.2600 0.2600 0.2600 30,737 +0.00(+0.00%)
Mar 04, 2019 0.2600 0.2600 0.2600 0.2600 20,195 +0.00(+0.00%)
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.