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 29, 2019 0.8362 0.8640 0.8220 0.8560 68,900 +0.02(+2.71%)
Nov 27, 2019 0.8050 0.8408 0.7707 0.8334 172,000 +0.04(+5.04%)
Nov 26, 2019 0.7692 0.8000 0.7530 0.7934 90,007 +0.03(+3.85%)
Nov 25, 2019 0.7862 0.8000 0.7580 0.7640 98,123 -0.02(-2.70%)
Nov 22, 2019 0.8087 0.8087 0.7700 0.7852 83,800 -0.01(-1.76%)
Nov 21, 2019 0.8350 0.8490 0.7850 0.7993 265,052 -0.04(-4.85%)
Nov 20, 2019 0.8300 0.8632 0.8200 0.8400 352,433 +0.01(+1.20%)
Nov 19, 2019 0.8423 0.8550 0.8271 0.8300 126,842 -0.00(-0.24%)
Nov 18, 2019 0.8310 0.8459 0.7985 0.8320 197,179 +0.03(+3.94%)
Nov 15, 2019 0.7835 0.8050 0.7750 0.8005 102,700 +0.01(+1.72%)
Nov 14, 2019 0.7400 0.8000 0.7375 0.7870 186,297 +0.04(+4.93%)
Nov 13, 2019 0.7191 0.7500 0.7190 0.7500 60,456 +0.03(+3.75%)
Nov 12, 2019 0.7400 0.7500 0.7075 0.7229 82,266 -0.02(-2.31%)
Nov 11, 2019 0.7432 0.7600 0.7389 0.7400 62,544 -0.01(-0.88%)
Nov 08, 2019 0.7352 0.7509 0.7352 0.7466 59,700 -0.00(-0.45%)
Nov 07, 2019 0.7841 0.7998 0.7378 0.7500 307,282 -0.03(-3.85%)
Nov 06, 2019 0.7880 0.7931 0.7700 0.7800 40,444 +0.01(+1.30%)
Nov 05, 2019 0.7260 0.8290 0.7260 0.7700 167,197 -0.04(-4.82%)
Nov 04, 2019 0.8102 0.8120 0.7690 0.8090 134,142 +0.01(+1.76%)
Nov 01, 2019 0.8564 0.8564 0.7860 0.7950 161,700 -0.05(-6.47%)
Oct 31, 2019 0.8143 0.8500 0.7866 0.8500 240,484 +0.04(+4.42%)
Oct 30, 2019 0.8460 0.8460 0.8000 0.8140 104,866 -0.02(-1.93%)
Oct 29, 2019 0.8237 0.8300 0.8000 0.8300 72,727 +0.00(+0.36%)
Oct 28, 2019 0.8120 0.8500 0.8100 0.8270 67,787 -0.02(-2.71%)
Oct 25, 2019 0.8700 0.8857 0.8375 0.8500 188,500 -0.00(-0.12%)
Oct 24, 2019 0.8200 0.8510 0.8150 0.8510 65,486 +0.05(+6.03%)
Oct 23, 2019 0.7850 0.8200 0.7850 0.8026 57,885 +0.01(+1.59%)
Oct 22, 2019 0.8420 0.8420 0.7850 0.7900 154,132 -0.02(-2.09%)
Oct 21, 2019 0.8185 0.8218 0.8000 0.8069 190,744 +0.00(+0.30%)
Oct 18, 2019 0.7722 0.8177 0.7653 0.8045 102,000 +0.04(+5.14%)
Oct 17, 2019 0.7853 0.7943 0.7546 0.7652 161,326 -0.02(-2.45%)
Oct 16, 2019 0.8000 0.8000 0.7660 0.7844 84,625 -0.02(-1.95%)
Oct 15, 2019 0.7940 0.8100 0.7940 0.8000 86,031 -0.01(-1.17%)
Oct 14, 2019 0.8090 0.8100 0.8000 0.8095 42,727 -0.01(-1.28%)
Oct 11, 2019 0.8530 0.8550 0.7950 0.8200 173,000 -0.02(-2.44%)
Oct 10, 2019 0.8700 0.8700 0.8400 0.8405 61,454 -0.01(-1.12%)
Oct 09, 2019 0.8550 0.8910 0.8500 0.8500 96,256 -0.02(-2.79%)
Oct 08, 2019 0.8605 0.9000 0.8605 0.8744 112,512 +0.03(+3.39%)
Oct 07, 2019 0.8800 0.8849 0.8440 0.8457 142,624 -0.02(-2.79%)
Oct 04, 2019 0.8823 0.8900 0.8581 0.8700 52,200 -0.01(-1.14%)
Oct 03, 2019 0.8942 0.9099 0.8800 0.8800 85,622 -0.02(-1.91%)
Oct 02, 2019 0.8670 0.9036 0.8670 0.8971 152,762 -0.00(-0.11%)
Oct 01, 2019 0.8556 0.8985 0.8387 0.8981 79,540 +0.02(+2.64%)
Sep 30, 2019 0.9002 0.9100 0.8402 0.8750 270,844 -0.04(-3.85%)
Sep 27, 2019 0.8744 0.9300 0.8744 0.9100 110,000 +0.00(+0.00%)
Sep 26, 2019 0.9000 0.9500 0.8990 0.9100 150,191 -0.03(-3.09%)
Sep 25, 2019 0.9450 0.9660 0.9140 0.9390 111,824 -0.01(-0.63%)
Sep 24, 2019 0.9290 0.9571 0.9072 0.9450 217,896 +0.01(+0.91%)
Sep 23, 2019 0.9150 0.9500 0.9100 0.9365 142,999 +0.03(+3.03%)
Sep 20, 2019 0.8900 0.9090 0.8691 0.9090 85,100 +0.02(+2.13%)
Sep 19, 2019 0.9130 0.9130 0.8700 0.8900 214,179 +0.01(+1.14%)
Sep 18, 2019 0.8820 0.9107 0.8600 0.8800 185,487 -0.02(-2.22%)
Sep 17, 2019 0.9334 0.9334 0.9000 0.9000 68,771 -0.03(-2.70%)
Sep 16, 2019 0.9370 0.9370 0.8890 0.9250 121,041 +0.02(+2.66%)
Sep 13, 2019 0.9312 0.9400 0.9000 0.9010 194,800 -0.01(-0.99%)
Sep 12, 2019 0.9225 0.9459 0.9050 0.9100 123,056 -0.01(-0.87%)
Sep 11, 2019 0.9750 0.9750 0.9100 0.9180 71,627 +0.03(+2.94%)
Sep 10, 2019 0.9074 0.9530 0.8900 0.8918 276,210 -0.02(-2.00%)
Sep 09, 2019 0.9366 0.9519 0.9000 0.9100 248,021 -0.04(-3.97%)
Sep 06, 2019 0.9800 0.9848 0.9231 0.9476 304,900 -0.05(-4.79%)
Sep 05, 2019 1.050 1.076 0.9841 0.9953 342,658 -0.06(-6.10%)
Sep 04, 2019 1.069 1.069 1.020 1.060 193,753 +0.02(+1.92%)
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.