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

Goldmining Inc (NY: GLDG )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jul 29, 2022 1.000 1.010 0.9621 1.010 354,578 +0.02(+2.23%)
Jul 28, 2022 0.9500 1.020 0.9418 0.9880 591,115 +0.05(+5.23%)
Jul 27, 2022 0.9022 0.9419 0.8735 0.9389 453,164 +0.05(+5.57%)
Jul 26, 2022 0.8900 0.9049 0.8733 0.8894 298,878 +0.00(+0.50%)
Jul 25, 2022 0.9000 0.9100 0.8700 0.8850 461,125 -0.02(-1.67%)
Jul 22, 2022 0.9225 0.9624 0.8950 0.9000 345,861 -0.01(-1.10%)
Jul 21, 2022 0.8943 0.9249 0.8851 0.9100 425,029 +0.00(+0.41%)
Jul 20, 2022 0.9300 0.9300 0.8900 0.9063 362,477 -0.01(-0.65%)
Jul 19, 2022 0.9275 0.9275 0.8900 0.9122 428,501 +0.02(+2.05%)
Jul 18, 2022 0.8800 0.9275 0.8800 0.8939 622,233 +0.01(+1.56%)
Jul 15, 2022 0.9100 0.9165 0.8659 0.8802 331,220 -0.01(-1.65%)
Jul 14, 2022 0.9200 0.9200 0.8607 0.8950 413,899 -0.03(-2.72%)
Jul 13, 2022 0.8800 0.9450 0.8750 0.9200 501,308 +0.04(+4.77%)
Jul 12, 2022 0.8900 0.9200 0.8671 0.8781 1,554,734 -0.02(-2.23%)
Jul 11, 2022 0.9000 0.9000 0.8850 0.8981 308,143 -0.02(-2.01%)
Jul 08, 2022 0.9200 0.9349 0.8950 0.9165 324,006 -0.00(-0.11%)
Jul 07, 2022 0.9100 0.9489 0.9010 0.9175 454,757 +0.01(+0.82%)
Jul 06, 2022 0.9400 0.9500 0.8650 0.9100 776,022 -0.03(-2.67%)
Jul 05, 2022 1.010 1.030 0.9201 0.9350 737,716 -0.07(-7.43%)
Jul 01, 2022 0.9500 1.010 0.9100 1.010 579,383 +0.05(+5.63%)
Jun 30, 2022 1.010 1.015 0.9274 0.9562 1,474,331 -0.05(-5.33%)
Jun 29, 2022 1.050 1.050 1.000 1.010 550,994 +0.00(+0.00%)
Jun 28, 2022 1.010 1.050 1.010 1.010 413,873 -0.04(-3.81%)
Jun 27, 2022 1.070 1.070 1.040 1.050 285,814 +0.01(+0.96%)
Jun 24, 2022 1.040 1.070 1.010 1.040 513,708 +0.00(+0.00%)
Jun 23, 2022 1.100 1.100 1.000 1.040 744,219 +0.02(+1.96%)
Jun 22, 2022 1.100 1.110 1.020 1.020 743,528 -0.10(-8.93%)
Jun 21, 2022 1.090 1.150 1.085 1.120 742,835 +0.04(+3.70%)
Jun 17, 2022 1.130 1.160 1.080 1.080 1,433,468 -0.09(-7.69%)
Jun 16, 2022 1.150 1.180 1.090 1.170 613,720 +0.00(+0.00%)
Jun 15, 2022 1.190 1.190 1.090 1.170 1,107,067 +0.03(+2.63%)
Jun 14, 2022 1.160 1.160 1.110 1.140 700,917 -0.02(-1.72%)
Jun 13, 2022 1.220 1.220 1.120 1.160 1,042,503 -0.05(-4.13%)
Jun 10, 2022 1.120 1.210 1.102 1.210 1,111,803 +0.08(+7.08%)
Jun 09, 2022 1.210 1.210 1.120 1.130 581,769 -0.07(-5.83%)
Jun 08, 2022 1.220 1.220 1.160 1.200 374,213 +0.00(+0.00%)
Jun 07, 2022 1.200 1.200 1.150 1.200 433,559 +0.01(+0.84%)
Jun 06, 2022 1.240 1.240 1.150 1.190 617,202 -0.01(-0.83%)
Jun 03, 2022 1.240 1.245 1.180 1.200 300,375 -0.05(-4.00%)
Jun 02, 2022 1.200 1.280 1.180 1.250 1,306,119 +0.08(+6.84%)
Jun 01, 2022 1.200 1.210 1.150 1.170 608,445 -0.03(-2.50%)
May 31, 2022 1.200 1.240 1.150 1.200 889,560 +0.00(+0.00%)
May 27, 2022 1.250 1.250 1.160 1.200 1,123,731 -0.03(-2.44%)
May 26, 2022 1.240 1.240 1.200 1.230 907,807 +0.02(+1.65%)
May 25, 2022 1.320 1.320 1.150 1.210 2,153,392 -0.04(-3.20%)
May 24, 2022 1.370 1.390 1.230 1.250 3,219,819 -0.10(-7.41%)
May 23, 2022 1.290 1.437 1.225 1.350 6,553,410 +0.27(+25.00%)
May 20, 2022 1.070 1.100 1.045 1.080 831,746 +0.01(+0.93%)
May 19, 2022 1.020 1.110 1.020 1.070 722,499 +0.07(+7.00%)
May 18, 2022 1.070 1.070 1.000 1.000 359,228 -0.07(-6.54%)
May 17, 2022 1.100 1.100 1.020 1.070 445,882 +0.02(+1.90%)
May 16, 2022 1.100 1.100 1.000 1.050 293,263 +0.01(+0.96%)
May 13, 2022 1.000 1.080 0.9800 1.040 685,858 +0.07(+6.79%)
May 12, 2022 1.000 1.030 0.9500 0.9739 841,230 -0.06(-5.45%)
May 11, 2022 1.110 1.140 1.020 1.030 561,574 -0.03(-3.29%)
May 10, 2022 1.060 1.100 1.000 1.065 697,582 -0.01(-0.47%)
May 09, 2022 1.160 1.170 1.060 1.070 780,542 -0.12(-10.08%)
May 06, 2022 1.250 1.250 1.170 1.190 638,851 -0.04(-3.25%)
May 05, 2022 1.330 1.350 1.210 1.230 655,102 -0.11(-8.21%)
May 04, 2022 1.300 1.360 1.240 1.340 721,197 +0.04(+3.08%)
May 03, 2022 1.280 1.350 1.280 1.300 353,659 +0.01(+0.39%)
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.