Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (OP: GLGDF )

1.173 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Dec 01, 2023 1.050 1.100 1.050 1.100 277,525 +0.05(+4.76%)
Nov 30, 2023 1.020 1.050 0.9903 1.050 103,010 +0.04(+3.70%)
Nov 29, 2023 0.9900 1.030 0.9900 1.012 52,594 +0.00(+0.25%)
Nov 28, 2023 0.8900 1.010 0.8900 1.010 168,650 +0.07(+7.92%)
Nov 27, 2023 0.9106 0.9500 0.9067 0.9359 84,465 +0.02(+2.62%)
Nov 24, 2023 0.9051 0.9120 0.8600 0.9120 18,230 +0.03(+3.61%)
Nov 22, 2023 0.9073 0.9073 0.8600 0.8802 66,021 -0.05(-5.24%)
Nov 21, 2023 0.9300 0.9475 0.9100 0.9289 47,926 +0.06(+6.71%)
Nov 20, 2023 0.8675 0.8879 0.8613 0.8705 48,527 -0.03(-3.28%)
Nov 17, 2023 0.9200 0.9200 0.8825 0.9000 30,300 -0.02(-2.17%)
Nov 16, 2023 0.9300 0.9500 0.9150 0.9200 98,057 +0.01(+1.10%)
Nov 15, 2023 0.8507 0.9200 0.8484 0.9100 52,124 +0.04(+4.96%)
Nov 14, 2023 0.7680 0.8699 0.7680 0.8670 40,835 +0.08(+9.75%)
Nov 13, 2023 0.8144 0.8236 0.7900 0.7900 44,487 -0.03(-3.28%)
Nov 10, 2023 0.8400 0.8459 0.8168 0.8168 77,936 -0.03(-3.86%)
Nov 09, 2023 0.8856 0.8906 0.8486 0.8496 128,905 -0.02(-2.68%)
Nov 08, 2023 0.8800 0.8800 0.8500 0.8730 38,092 -0.02(-2.02%)
Nov 07, 2023 0.9000 0.9010 0.8700 0.8910 42,634 -0.02(-1.90%)
Nov 06, 2023 0.9500 0.9500 0.9083 0.9083 37,560 -0.05(-5.39%)
Nov 03, 2023 0.9600 0.9707 0.9278 0.9600 81,412 +0.04(+4.35%)
Nov 02, 2023 0.9200 0.9548 0.9017 0.9200 21,823 +0.02(+2.22%)
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.