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 (%)
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%)
Sep 03, 2019 0.9889 1.070 0.9754 1.040 354,195 +0.07(+6.67%)
Aug 30, 2019 0.9870 1.010 0.9515 0.9750 197,600 -0.01(-1.22%)
Aug 29, 2019 1.060 1.060 0.9650 0.9870 247,231 -0.02(-1.74%)
Aug 28, 2019 0.9890 1.025 0.9685 1.004 413,259 +0.02(+1.98%)
Aug 27, 2019 0.9600 1.000 0.9500 0.9850 257,162 +0.03(+2.73%)
Aug 26, 2019 0.9520 0.9850 0.9400 0.9588 298,949 -0.01(-0.71%)
Aug 23, 2019 0.9630 0.9657 0.9001 0.9657 201,900 +0.05(+4.97%)
Aug 22, 2019 0.9147 0.9330 0.8925 0.9200 113,975 +0.00(+0.46%)
Aug 21, 2019 0.9500 0.9700 0.8952 0.9158 254,374 -0.03(-2.99%)
Aug 20, 2019 0.9100 0.9440 0.8795 0.9440 226,592 +0.05(+6.07%)
Aug 19, 2019 0.9130 0.9130 0.8610 0.8900 313,495 +0.01(+1.34%)
Aug 16, 2019 0.9300 0.9490 0.8500 0.8782 660,300 -0.04(-4.64%)
Aug 15, 2019 0.9350 0.9350 0.8955 0.9209 206,810 +0.00(+0.10%)
Aug 14, 2019 0.9200 0.9304 0.8900 0.9200 441,173 +0.01(+1.10%)
Aug 13, 2019 0.9340 0.9350 0.8033 0.9100 427,445 +0.01(+0.66%)
Aug 12, 2019 0.9000 0.9050 0.8800 0.9040 278,681 +0.02(+2.73%)
Aug 09, 2019 0.8840 0.9052 0.8651 0.8800 284,000 +0.00(+0.00%)
Aug 08, 2019 0.8857 0.8999 0.8475 0.8800 149,922 +0.01(+1.50%)
Aug 07, 2019 0.8200 0.8850 0.8200 0.8670 402,621 +0.07(+8.37%)
Aug 06, 2019 0.7991 0.8240 0.7700 0.8000 155,508 +0.00(+0.00%)
Aug 05, 2019 0.7589 0.8108 0.7500 0.8000 155,997 +0.05(+6.68%)
Aug 02, 2019 0.7508 0.7648 0.7250 0.7499 94,800 -0.00(-0.01%)
Aug 01, 2019 0.7040 0.7700 0.6902 0.7500 189,218 +0.03(+3.48%)
Jul 31, 2019 0.7260 0.7430 0.7111 0.7248 102,625 -0.02(-2.04%)
Jul 30, 2019 0.7300 0.7495 0.7200 0.7399 108,260 -0.01(-1.74%)
Jul 29, 2019 0.7400 0.7530 0.7020 0.7530 64,444 +0.01(+1.76%)
Jul 26, 2019 0.7500 0.7700 0.7400 0.7400 51,000 -0.01(-1.33%)
Jul 25, 2019 0.7640 0.7977 0.7500 0.7500 44,669 -0.02(-2.98%)
Jul 24, 2019 0.7400 0.7730 0.7100 0.7730 136,941 +0.04(+5.90%)
Jul 23, 2019 0.7241 0.7400 0.7169 0.7299 46,232 -0.00(-0.42%)
Jul 22, 2019 0.7320 0.7400 0.7060 0.7330 128,997 +0.01(+1.22%)
Jul 19, 2019 0.7460 0.7460 0.7070 0.7242 123,100 -0.01(-0.79%)
Jul 18, 2019 0.6678 0.7305 0.6678 0.7300 223,893 +0.04(+5.80%)
Jul 17, 2019 0.6690 0.7050 0.6531 0.6900 205,880 +0.02(+3.20%)
Jul 16, 2019 0.6725 0.6900 0.6539 0.6686 117,879 -0.02(-3.33%)
Jul 15, 2019 0.6820 0.6925 0.6571 0.6916 110,742 +0.00(+0.03%)
Jul 12, 2019 0.6910 0.7003 0.6317 0.6914 141,000 -0.00(-0.32%)
Jul 11, 2019 0.7182 0.7182 0.6900 0.6936 20,530 -0.01(-1.53%)
Jul 10, 2019 0.6885 0.7069 0.6700 0.7044 92,243 +0.02(+2.24%)
Jul 09, 2019 0.6855 0.7040 0.6756 0.6890 61,133 +0.01(+1.31%)
Jul 08, 2019 0.6926 0.7160 0.6800 0.6801 137,943 -0.04(-5.48%)
Jul 05, 2019 0.7380 0.7380 0.6850 0.7195 134,100 +0.01(+1.17%)
Jul 03, 2019 0.7350 0.7470 0.7050 0.7112 44,500 -0.01(-1.22%)
Jul 02, 2019 0.6740 0.7200 0.6740 0.7200 123,272 +0.01(+1.41%)
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.