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 (%)
Nov 30, 2017 1.060 1.090 1.040 1.065 146,173 +0.00(+0.09%)
Nov 29, 2017 1.071 1.050 1.064 87,738 -0.01(-0.68%)
Nov 28, 2017 1.080 1.100 1.060 1.071 69,969 -0.01(-1.26%)
Nov 27, 2017 1.130 1.135 1.050 1.085 353,867 -0.03(-3.07%)
Nov 24, 2017 1.110 1.120 1.098 1.119 69,381 -0.01(-0.97%)
Nov 22, 2017 1.110 1.140 1.100 1.130 78,852 +0.01(+1.14%)
Nov 21, 2017 1.120 1.150 1.100 1.117 104,580 +0.02(+1.57%)
Nov 20, 2017 1.135 1.135 1.100 1.100 83,045 -0.02(-1.79%)
Nov 17, 2017 1.129 1.155 1.108 1.120 149,882 +0.01(+0.90%)
Nov 16, 2017 1.120 1.140 1.080 1.110 80,788 +0.01(+0.91%)
Nov 15, 2017 1.080 1.120 1.045 1.100 138,912 +0.02(+1.89%)
Nov 14, 2017 1.070 1.097 1.013 1.080 276,745 -0.01(-0.74%)
Nov 13, 2017 1.155 1.155 1.070 1.088 260,873 -0.04(-3.74%)
Nov 10, 2017 1.100 1.153 1.100 1.130 168,118 -0.01(-0.87%)
Nov 09, 2017 1.120 1.140 1.110 1.140 131,134 +0.01(+0.88%)
Nov 08, 2017 1.164 1.164 1.124 1.130 127,745 -0.01(-0.80%)
Nov 07, 2017 1.200 1.200 1.139 1.139 120,940 -0.03(-2.64%)
Nov 06, 2017 1.160 1.180 1.130 1.170 188,315 +0.01(+0.51%)
Nov 03, 2017 1.250 1.250 1.161 1.164 159,740 -0.06(-4.58%)
Nov 02, 2017 1.210 1.235 1.196 1.220 124,015 +0.02(+1.67%)
Nov 01, 2017 1.225 1.260 1.199 1.200 192,804 +0.02(+1.69%)
Oct 31, 2017 1.160 1.206 1.120 1.180 292,610 +0.03(+2.61%)
Oct 30, 2017 1.100 1.179 1.100 1.150 390,333 +0.04(+3.70%)
Oct 27, 2017 1.060 1.111 0.9920 1.109 297,809 +0.03(+2.69%)
Oct 26, 2017 1.150 1.150 1.060 1.080 308,968 -0.05(-4.50%)
Oct 25, 2017 1.135 1.170 1.130 1.131 92,586 -0.04(-3.34%)
Oct 24, 2017 1.150 1.180 1.141 1.170 152,664 -0.00(-0.34%)
Oct 23, 2017 1.220 1.220 1.160 1.174 165,949 -0.04(-2.98%)
Oct 20, 2017 1.235 1.240 1.207 1.210 80,712 -0.03(-2.61%)
Oct 19, 2017 1.210 1.262 1.200 1.242 161,771 +0.03(+2.76%)
Oct 18, 2017 1.240 1.270 1.150 1.209 392,664 -0.04(-3.28%)
Oct 17, 2017 1.260 1.270 1.240 1.250 161,910 -0.02(-1.81%)
Oct 16, 2017 1.310 1.330 1.260 1.273 140,468 -0.03(-2.09%)
Oct 13, 2017 1.283 1.320 1.280 1.300 121,893 -0.00(-0.21%)
Oct 12, 2017 1.331 1.331 1.280 1.303 65,611 -0.02(-1.29%)
Oct 11, 2017 1.275 1.330 1.270 1.320 184,495 +0.04(+3.51%)
Oct 10, 2017 1.300 1.310 1.260 1.275 56,063 +0.01(+0.41%)
Oct 09, 2017 1.270 1.310 1.270 1.270 105,869 -0.03(-2.41%)
Oct 06, 2017 1.303 1.320 1.285 1.301 99,217 +0.00(+0.11%)
Oct 05, 2017 1.320 1.320 1.280 1.300 89,256 +0.01(+0.78%)
Oct 04, 2017 1.280 1.330 1.270 1.290 144,180 -0.01(-0.90%)
Oct 03, 2017 1.340 1.340 1.280 1.302 72,821 -0.01(-0.40%)
Oct 02, 2017 1.350 1.350 1.300 1.307 160,422 -0.03(-1.95%)
Sep 29, 2017 1.385 1.385 1.310 1.333 89,466 +0.01(+0.98%)
Sep 28, 2017 1.390 1.390 1.320 1.320 236,113 -0.04(-2.94%)
Sep 27, 2017 1.330 1.380 1.330 1.360 97,850 -0.01(-0.80%)
Sep 26, 2017 1.410 1.410 1.350 1.371 147,381 +0.00(+0.07%)
Sep 25, 2017 1.408 1.430 1.360 1.370 330,699 -0.04(-2.83%)
Sep 22, 2017 1.312 1.410 1.300 1.410 392,468 +0.11(+8.46%)
Sep 21, 2017 1.320 1.335 1.275 1.300 305,363 -0.02(-1.25%)
Sep 20, 2017 1.310 1.340 1.290 1.316 245,690 +0.02(+1.26%)
Sep 19, 2017 1.326 1.350 1.280 1.300 229,924 -0.02(-1.52%)
Sep 18, 2017 1.320 1.371 1.300 1.320 187,148 -0.02(-1.49%)
Sep 15, 2017 1.361 1.384 1.310 1.340 129,710 -0.01(-0.80%)
Sep 14, 2017 1.300 1.351 1.287 1.351 156,986 +0.02(+1.56%)
Sep 13, 2017 1.350 1.360 1.296 1.330 105,057 -0.02(-1.48%)
Sep 12, 2017 1.330 1.380 1.330 1.350 58,157 -0.01(-0.74%)
Sep 11, 2017 1.390 1.410 1.330 1.360 99,540 -0.02(-1.53%)
Sep 08, 2017 1.360 1.422 1.350 1.381 226,759 -0.02(-1.35%)
Sep 07, 2017 1.340 1.435 1.340 1.400 245,274 +0.05(+3.70%)
Sep 06, 2017 1.365 1.390 1.330 1.350 136,364 -0.03(-2.17%)
Sep 05, 2017 1.379 1.400 1.331 1.380 191,620 +0.02(+1.47%)
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.