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

Goldmining Inc (OP: GLDLF )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.7050 0.7400 0.6975 0.7101 157,749 +0.01(+1.44%)
Jan 30, 2019 0.6787 0.7000 0.6690 0.7000 136,040 +0.03(+3.90%)
Jan 29, 2019 0.7000 0.7000 0.6700 0.6737 162,200 -0.01(-1.59%)
Jan 28, 2019 0.6870 0.7104 0.6823 0.6846 65,026 +0.01(+2.18%)
Jan 25, 2019 0.6626 0.6768 0.6600 0.6700 180,900 +0.02(+2.34%)
Jan 24, 2019 0.6600 0.6630 0.6394 0.6547 142,793 -0.02(-2.43%)
Jan 23, 2019 0.6848 0.6911 0.6590 0.6710 61,039 -0.01(-1.40%)
Jan 22, 2019 0.6700 0.6949 0.6500 0.6805 125,278 +0.02(+2.35%)
Jan 18, 2019 0.6781 0.6800 0.6600 0.6649 185,900 -0.02(-2.79%)
Jan 17, 2019 0.6801 0.6894 0.6750 0.6840 71,050 -0.01(-0.84%)
Jan 16, 2019 0.7040 0.7129 0.6890 0.6898 76,247 -0.02(-3.16%)
Jan 15, 2019 0.7400 0.7447 0.6900 0.7123 266,082 -0.01(-1.01%)
Jan 14, 2019 0.6875 0.7330 0.6875 0.7196 310,194 +0.02(+3.27%)
Jan 11, 2019 0.7127 0.7370 0.6900 0.6968 221,800 -0.05(-6.34%)
Jan 10, 2019 0.7351 0.7646 0.7310 0.7440 78,338 +0.01(+1.64%)
Jan 09, 2019 0.7100 0.7500 0.7100 0.7320 108,170 +0.02(+2.94%)
Jan 08, 2019 0.7383 0.7563 0.6900 0.7111 201,673 -0.03(-3.88%)
Jan 07, 2019 0.6759 0.7800 0.6550 0.7398 358,522 +0.07(+9.80%)
Jan 04, 2019 0.6740 0.6976 0.6300 0.6738 176,500 +0.02(+3.52%)
Jan 03, 2019 0.5760 0.6509 0.5735 0.6509 208,544 +0.06(+10.96%)
Jan 02, 2019 0.5550 0.5868 0.5500 0.5866 130,514 +0.02(+2.91%)
Dec 31, 2018 0.5740 0.5740 0.5434 0.5700 202,500 +0.01(+1.79%)
Dec 28, 2018 0.5530 0.5720 0.5484 0.5600 184,200 -0.01(-1.75%)
Dec 27, 2018 0.5750 0.5896 0.5301 0.5700 229,368 -0.02(-2.90%)
Dec 26, 2018 0.5400 0.6175 0.5400 0.5870 226,433 +0.00(+0.34%)
Dec 24, 2018 0.5830 0.6000 0.5450 0.5850 127,300 +0.01(+0.86%)
Dec 21, 2018 0.5780 0.5900 0.5450 0.5800 192,600 -0.01(-1.44%)
Dec 20, 2018 0.5440 0.6010 0.5440 0.5885 155,741 +0.05(+9.98%)
Dec 19, 2018 0.5301 0.5625 0.5200 0.5351 116,808 -0.00(-0.26%)
Dec 18, 2018 0.5350 0.5489 0.5251 0.5365 640,518 -0.02(-3.11%)
Dec 17, 2018 0.5710 0.5720 0.5480 0.5537 141,250 -0.01(-1.13%)
Dec 14, 2018 0.6000 0.6000 0.5490 0.5600 49,700 +0.00(+0.00%)
Dec 13, 2018 0.5645 0.5786 0.5480 0.5600 157,844 -0.00(-0.71%)
Dec 12, 2018 0.5705 0.5864 0.5600 0.5640 119,613 +0.00(+0.71%)
Dec 11, 2018 0.5800 0.5850 0.5550 0.5600 131,972 -0.01(-1.23%)
Dec 10, 2018 0.5930 0.6160 0.5580 0.5670 245,636 -0.05(-7.80%)
Dec 07, 2018 0.5901 0.6150 0.5860 0.6150 94,700 +0.03(+4.41%)
Dec 06, 2018 0.5950 0.6000 0.5800 0.5890 192,507 -0.02(-3.33%)
Dec 04, 2018 0.5810 0.6130 0.5810 0.6093 46,900 -0.00(-0.11%)
Dec 03, 2018 0.6300 0.6500 0.5946 0.6100 146,090 -0.02(-2.40%)
Nov 30, 2018 0.6000 0.6412 0.6000 0.6250 23,700 +0.00(+0.66%)
Nov 29, 2018 0.5976 0.6600 0.5970 0.6209 144,953 +0.00(+0.47%)
Nov 28, 2018 0.6190 0.6190 0.5875 0.6180 57,717 +0.02(+3.21%)
Nov 27, 2018 0.5850 0.5988 0.5815 0.5988 109,084 +0.01(+1.49%)
Nov 26, 2018 0.5998 0.6099 0.5900 0.5900 120,293 -0.01(-1.67%)
Nov 23, 2018 0.5960 0.6098 0.5920 0.6000 43,100 +0.01(+1.13%)
Nov 21, 2018 0.5933 0.5933 0.5933 0 -0.00(-0.79%)
Nov 20, 2018 0.6000 0.6100 0.5900 0.5980 70,056 -0.00(-0.50%)
Nov 19, 2018 0.5788 0.6096 0.5788 0.6010 71,274 -0.00(-0.66%)
Nov 16, 2018 0.5900 0.6102 0.5900 0.6050 81,100 +0.01(+2.44%)
Nov 15, 2018 0.5800 0.6000 0.5791 0.5906 73,039 -0.01(-1.32%)
Nov 14, 2018 0.6023 0.6023 0.5782 0.5985 113,965 +0.01(+0.96%)
Nov 13, 2018 0.5606 0.5950 0.5606 0.5928 93,822 +0.04(+7.78%)
Nov 12, 2018 0.5775 0.5874 0.5500 0.5500 303,654 -0.02(-4.00%)
Nov 09, 2018 0.5860 0.5860 0.5643 0.5729 96,900 -0.01(-1.93%)
Nov 08, 2018 0.6000 0.6000 0.5746 0.5842 135,950 -0.02(-2.63%)
Nov 07, 2018 0.6163 0.6231 0.5850 0.6000 72,512 -0.00(-0.73%)
Nov 06, 2018 0.6117 0.6125 0.5912 0.6044 60,397 -0.01(-1.32%)
Nov 05, 2018 0.6370 0.6370 0.6050 0.6125 57,839 -0.02(-2.44%)
Nov 02, 2018 0.6500 0.6500 0.6195 0.6278 108,500 -0.03(-3.92%)
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.