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

Gogold Res Inc (OP: GLGDF )

1.180 +0.006 (+0.55%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 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 (%)
May 08, 2023 1.430 1.430 1.410 1.430 32,434 +0.00(+0.00%)
May 05, 2023 1.430 1.450 1.377 1.430 34,823 -0.01(-0.69%)
May 04, 2023 1.400 1.460 1.400 1.440 48,895 +0.06(+4.34%)
May 03, 2023 1.390 1.420 1.380 1.380 71,500 -0.01(-0.72%)
May 02, 2023 1.320 1.390 1.320 1.390 61,219 +0.06(+4.51%)
May 01, 2023 1.360 1.380 1.320 1.330 138,721 +0.03(+2.31%)
Apr 28, 2023 1.290 1.300 1.275 1.300 20,418 -0.01(-0.76%)
Apr 27, 2023 1.300 1.310 1.280 1.310 47,818 -0.01(-0.70%)
Apr 26, 2023 1.324 1.324 1.300 1.319 70,718 -0.00(-0.05%)
Apr 25, 2023 1.330 1.330 1.290 1.320 73,336 -0.02(-1.49%)
Apr 24, 2023 1.350 1.360 1.330 1.340 65,668 -0.02(-1.72%)
Apr 21, 2023 1.370 1.370 1.340 1.363 118,189 -0.04(-2.61%)
Apr 20, 2023 1.370 1.450 1.370 1.400 35,975 +0.00(+0.00%)
Apr 19, 2023 1.450 1.450 1.380 1.400 184,721 -0.09(-5.82%)
Apr 18, 2023 1.490 1.540 1.470 1.486 91,867 -0.03(-1.75%)
Apr 17, 2023 1.590 1.590 1.500 1.513 121,456 -0.06(-3.63%)
Apr 14, 2023 1.760 1.760 1.555 1.570 101,150 -0.12(-7.10%)
Apr 13, 2023 1.540 1.720 1.540 1.690 132,854 +0.12(+7.64%)
Apr 12, 2023 1.570 1.610 1.530 1.570 84,239 +0.04(+2.61%)
Apr 11, 2023 1.500 1.540 1.493 1.530 58,191 +0.05(+3.56%)
Apr 10, 2023 1.640 1.640 1.460 1.477 176,194 -0.08(-4.87%)
Apr 06, 2023 1.610 1.614 1.550 1.553 40,982 -0.06(-3.54%)
Apr 05, 2023 1.690 1.710 1.560 1.610 190,939 -0.05(-2.96%)
Apr 04, 2023 1.650 1.710 1.605 1.659 113,717 +0.04(+2.50%)
Apr 03, 2023 1.563 1.660 1.543 1.619 51,285 +0.04(+2.22%)
Mar 31, 2023 1.585 1.613 1.570 1.583 27,189 +0.01(+0.86%)
Mar 30, 2023 1.520 1.570 1.500 1.570 65,105 +0.06(+3.97%)
Mar 29, 2023 1.490 1.540 1.490 1.510 29,782 -0.02(-1.31%)
Mar 28, 2023 1.504 1.530 1.504 1.530 73,342 +0.02(+1.32%)
Mar 27, 2023 1.492 1.525 1.469 1.510 68,966 +0.00(+0.20%)
Mar 24, 2023 1.540 1.550 1.500 1.507 70,500 -0.03(-2.14%)
Mar 23, 2023 1.500 1.550 1.470 1.540 47,884 +0.06(+4.05%)
Mar 22, 2023 1.410 1.510 1.410 1.480 38,314 +0.07(+4.67%)
Mar 21, 2023 1.490 1.490 1.400 1.414 50,708 -0.09(-5.73%)
Mar 20, 2023 1.508 1.520 1.470 1.500 66,446 +0.03(+2.05%)
Mar 17, 2023 1.390 1.510 1.385 1.470 73,445 +0.11(+8.07%)
Mar 16, 2023 1.365 1.370 1.330 1.360 30,402 -0.02(-1.45%)
Mar 15, 2023 1.430 1.430 1.340 1.380 54,488 +0.00(+0.00%)
Mar 14, 2023 1.380 1.400 1.343 1.380 142,651 -0.03(-2.13%)
Mar 13, 2023 1.440 1.450 1.400 1.410 162,516 +0.04(+2.97%)
Mar 10, 2023 1.305 1.380 1.300 1.369 90,569 +0.07(+5.33%)
Mar 09, 2023 1.290 1.360 1.290 1.300 63,050 -0.01(-0.76%)
Mar 08, 2023 1.362 1.370 1.290 1.310 52,973 -0.06(-4.45%)
Mar 07, 2023 1.440 1.440 1.340 1.371 118,404 -0.09(-6.10%)
Mar 06, 2023 1.560 1.560 1.440 1.460 94,845 -0.09(-5.81%)
Mar 03, 2023 1.521 1.550 1.510 1.550 63,266 +0.04(+2.65%)
Mar 02, 2023 1.526 1.530 1.500 1.510 29,438 -0.06(-3.82%)
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.