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 (%)
Feb 28, 2018 0.9550 1.016 0.9486 1.016 201,606 +0.04(+4.15%)
Feb 27, 2018 0.9720 0.9750 0.9233 0.9750 82,969 +0.02(+1.85%)
Feb 26, 2018 0.9490 0.9800 0.9213 0.9573 115,917 +0.01(+0.77%)
Feb 23, 2018 0.9160 0.9772 0.9160 0.9500 69,552 -0.01(-0.84%)
Feb 22, 2018 0.9065 0.9858 0.9000 0.9580 134,338 +0.00(+0.10%)
Feb 21, 2018 0.9611 0.9750 0.9447 0.9570 98,473 -0.00(-0.31%)
Feb 20, 2018 1.010 1.010 0.9466 0.9600 176,643 -0.05(-4.74%)
Feb 16, 2018 1.008 1.008 1.008 0 +0.01(+0.78%)
Feb 15, 2018 0.9950 1.052 0.9200 1.000 242,577 -0.01(-0.99%)
Feb 14, 2018 0.9476 1.042 0.9476 1.010 218,602 +0.07(+7.45%)
Feb 13, 2018 0.9390 0.9645 0.9340 0.9400 138,203 +0.01(+0.60%)
Feb 12, 2018 0.9056 0.9554 0.8963 0.9344 210,527 +0.05(+6.12%)
Feb 09, 2018 0.9150 0.9210 0.8497 0.8805 317,569 -0.03(-3.77%)
Feb 08, 2018 0.9100 0.9400 0.8800 0.9150 262,373 -0.00(-0.48%)
Feb 07, 2018 0.9330 0.9730 0.9320 0.9194 488,561 -0.04(-4.65%)
Feb 06, 2018 1.000 1.010 0.9454 0.9642 183,825 -0.05(-4.53%)
Feb 05, 2018 1.020 1.030 0.9873 1.010 188,334 -0.03(-2.84%)
Feb 02, 2018 1.010 1.061 0.9962 1.040 177,015 -0.02(-2.34%)
Feb 01, 2018 1.060 1.120 1.040 1.064 146,349 -0.04(-3.19%)
Jan 31, 2018 1.090 1.110 1.060 1.099 62,532 +0.02(+1.81%)
Jan 30, 2018 1.075 1.130 1.060 1.080 169,123 +0.00(+0.00%)
Jan 29, 2018 1.110 1.150 1.066 1.080 166,659 -0.03(-2.70%)
Jan 26, 2018 1.080 1.126 1.080 1.110 55,191 +0.02(+1.83%)
Jan 25, 2018 1.170 1.200 1.090 1.090 215,381 -0.07(-6.03%)
Jan 24, 2018 1.126 1.175 1.125 1.160 102,330 +0.05(+4.50%)
Jan 23, 2018 1.130 1.140 1.096 1.110 105,561 -0.02(-1.65%)
Jan 22, 2018 1.130 1.184 1.112 1.129 192,926 -0.01(-0.99%)
Jan 19, 2018 1.130 1.150 1.110 1.140 67,380 +0.02(+1.50%)
Jan 18, 2018 1.120 1.170 1.110 1.123 110,647 -0.03(-2.34%)
Jan 17, 2018 1.180 1.190 1.140 1.150 114,314 -0.04(-3.36%)
Jan 16, 2018 1.160 1.212 1.150 1.190 228,189 +0.08(+7.00%)
Jan 12, 2018 1.112 1.112 1.112 0 +0.02(+1.52%)
Jan 11, 2018 1.080 1.130 1.070 1.095 121,841 +0.02(+1.42%)
Jan 10, 2018 1.065 1.120 1.050 1.080 197,858 +0.01(+1.16%)
Jan 09, 2018 1.100 1.100 1.060 1.068 75,647 -0.00(-0.21%)
Jan 08, 2018 1.090 1.110 1.066 1.070 184,121 -0.03(-2.73%)
Jan 05, 2018 1.071 1.101 1.060 1.100 201,899 +0.02(+1.85%)
Jan 04, 2018 1.070 1.090 1.050 1.080 129,589 +0.00(+0.00%)
Jan 03, 2018 1.070 1.108 1.060 1.080 160,969 -0.01(-1.28%)
Jan 02, 2018 1.020 1.100 1.020 1.094 116,104 +0.05(+5.19%)
Dec 29, 2017 1.040 1.040 1.040 0 -0.02(-1.89%)
Dec 28, 2017 1.075 1.086 1.000 1.060 266,414 +0.01(+0.86%)
Dec 27, 2017 1.100 1.100 1.050 1.051 86,297 -0.04(-4.05%)
Dec 26, 2017 1.050 1.100 1.000 1.095 165,748 +0.05(+4.32%)
Dec 22, 2017 0.9840 1.060 0.9840 1.050 168,092 +0.02(+2.05%)
Dec 21, 2017 1.039 1.050 1.010 1.029 268,551 -0.01(-1.07%)
Dec 20, 2017 1.060 1.084 1.036 1.040 122,416 -0.02(-1.89%)
Dec 19, 2017 1.060 1.120 1.060 1.060 136,939 -0.02(-1.85%)
Dec 18, 2017 1.060 1.130 1.060 1.080 121,798 +0.01(+1.30%)
Dec 15, 2017 1.080 1.110 1.060 1.066 103,969 -0.02(-2.19%)
Dec 14, 2017 1.010 1.104 1.010 1.090 118,168 +0.04(+3.81%)
Dec 13, 2017 1.000 1.065 0.9782 1.050 93,135 +0.03(+2.94%)
Dec 12, 2017 0.9800 1.020 0.9800 1.020 131,724 +0.04(+4.08%)
Dec 11, 2017 1.007 1.007 0.9650 0.9800 210,216 +0.01(+0.74%)
Dec 08, 2017 0.9900 0.9993 0.9586 0.9728 153,971 +0.01(+1.34%)
Dec 07, 2017 0.9914 1.025 0.9460 0.9600 413,160 -0.06(-5.88%)
Dec 06, 2017 1.010 1.020 0.9700 1.020 115,641 +0.00(+0.00%)
Dec 05, 2017 1.035 1.043 0.9869 1.020 323,094 -0.01(-0.97%)
Dec 04, 2017 1.040 1.084 1.010 1.030 220,686 -0.04(-4.02%)
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.