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 (%)
May 31, 2019 0.6500 0.6970 0.6500 0.6801 98,800 +0.03(+4.63%)
May 30, 2019 0.5954 0.6530 0.5865 0.6500 104,264 +0.05(+8.82%)
May 29, 2019 0.5790 0.6130 0.5790 0.5973 38,972 -0.00(-0.80%)
May 28, 2019 0.6000 0.6040 0.5832 0.6021 32,323 +0.02(+2.92%)
May 24, 2019 0.5920 0.6125 0.5821 0.5850 36,500 -0.01(-0.85%)
May 23, 2019 0.5610 0.5970 0.5600 0.5900 51,681 +0.03(+4.42%)
May 22, 2019 0.5805 0.5900 0.5556 0.5650 131,328 -0.03(-4.24%)
May 21, 2019 0.5950 0.6071 0.5805 0.5900 85,868 -0.01(-1.67%)
May 20, 2019 0.6000 0.6000 0.5850 0.6000 53,193 +0.00(+0.00%)
May 17, 2019 0.6190 0.6190 0.6000 0.6000 96,500 -0.02(-3.07%)
May 16, 2019 0.6101 0.6500 0.6101 0.6190 27,325 -0.02(-2.52%)
May 15, 2019 0.6350 0.6497 0.6350 0.6350 12,515 +0.00(+0.00%)
May 14, 2019 0.6440 0.6500 0.6350 0.6350 23,675 -0.00(-0.05%)
May 13, 2019 0.6500 0.6500 0.6353 0.6353 50,840 +0.01(+0.81%)
May 10, 2019 0.6350 0.6446 0.6270 0.6302 23,100 +0.01(+1.65%)
May 09, 2019 0.6178 0.6250 0.6101 0.6200 10,808 +0.01(+1.13%)
May 08, 2019 0.6490 0.6490 0.6131 0.6131 29,708 -0.03(-5.27%)
May 07, 2019 0.6270 0.6472 0.6200 0.6472 158,549 +0.02(+2.73%)
May 06, 2019 0.6120 0.6484 0.6120 0.6300 59,630 +0.00(+0.00%)
May 03, 2019 0.6047 0.6300 0.6000 0.6300 81,900 +0.02(+3.96%)
May 02, 2019 0.6300 0.6400 0.6060 0.6060 102,699 -0.03(-5.31%)
May 01, 2019 0.6380 0.6700 0.6310 0.6400 57,436 -0.03(-4.21%)
Apr 30, 2019 0.6260 0.6681 0.6260 0.6681 56,788 +0.03(+4.23%)
Apr 29, 2019 0.6360 0.6570 0.6350 0.6410 62,067 -0.00(-0.60%)
Apr 26, 2019 0.6571 0.6710 0.6167 0.6449 197,200 -0.01(-1.60%)
Apr 25, 2019 0.6484 0.6574 0.6345 0.6554 45,302 +0.00(+0.52%)
Apr 24, 2019 0.6340 0.6566 0.6334 0.6520 174,546 +0.00(+0.69%)
Apr 23, 2019 0.6474 0.6525 0.6300 0.6475 375,989 -0.03(-3.82%)
Apr 22, 2019 0.6825 0.6843 0.6503 0.6732 251,598 -0.01(-1.61%)
Apr 18, 2019 0.6686 0.6976 0.6600 0.6842 136,700 +0.00(+0.01%)
Apr 17, 2019 0.6800 0.7083 0.6719 0.6841 73,655 +0.01(+1.11%)
Apr 16, 2019 0.6713 0.6953 0.6704 0.6766 31,873 -0.02(-2.27%)
Apr 15, 2019 0.6892 0.7159 0.6800 0.6923 143,291 +0.00(+0.64%)
Apr 12, 2019 0.7100 0.7100 0.6879 0.6879 59,100 -0.01(-1.48%)
Apr 11, 2019 0.7064 0.7100 0.6909 0.6982 67,963 -0.01(-1.66%)
Apr 10, 2019 0.7200 0.7200 0.6910 0.7100 74,163 -0.01(-1.92%)
Apr 09, 2019 0.7400 0.7400 0.7050 0.7239 34,195 -0.00(-0.01%)
Apr 08, 2019 0.7150 0.7393 0.7150 0.7240 54,154 +0.02(+2.54%)
Apr 05, 2019 0.7118 0.7282 0.7061 0.7061 36,500 +0.00(+0.66%)
Apr 04, 2019 0.7420 0.7420 0.7015 0.7015 30,691 -0.02(-2.30%)
Apr 03, 2019 0.7300 0.7300 0.7097 0.7180 92,324 -0.02(-2.79%)
Apr 02, 2019 0.7074 0.7500 0.7005 0.7386 62,159 +0.01(+1.88%)
Apr 01, 2019 0.7300 0.7300 0.7158 0.7250 55,021 -0.01(-0.73%)
Mar 29, 2019 0.7224 0.7400 0.7044 0.7303 60,400 +0.02(+2.73%)
Mar 28, 2019 0.7363 0.7363 0.7000 0.7109 132,463 -0.03(-3.45%)
Mar 27, 2019 0.7500 0.7507 0.7300 0.7363 84,216 -0.01(-0.88%)
Mar 26, 2019 0.7470 0.7673 0.7428 0.7428 80,770 -0.02(-2.26%)
Mar 25, 2019 0.7880 0.7880 0.7505 0.7600 261,197 -0.01(-1.55%)
Mar 22, 2019 0.7630 0.7780 0.7510 0.7720 64,700 +0.02(+2.80%)
Mar 21, 2019 0.7700 0.7776 0.7510 0.7510 97,039 -0.03(-3.37%)
Mar 20, 2019 0.7370 0.7780 0.7370 0.7772 60,429 +0.01(+1.00%)
Mar 19, 2019 0.7570 0.7750 0.7555 0.7695 50,689 +0.01(+1.38%)
Mar 18, 2019 0.7576 0.7700 0.7450 0.7590 76,203 -0.01(-1.43%)
Mar 15, 2019 0.7750 0.7750 0.7537 0.7700 68,200 +0.00(+0.34%)
Mar 14, 2019 0.7572 0.7780 0.7520 0.7674 88,115 +0.00(+0.58%)
Mar 13, 2019 0.7607 0.7750 0.7560 0.7630 45,231 +0.01(+1.60%)
Mar 12, 2019 0.7560 0.7660 0.7404 0.7510 80,903 +0.01(+1.43%)
Mar 11, 2019 0.7500 0.7576 0.7300 0.7404 89,761 -0.01(-1.67%)
Mar 08, 2019 0.7330 0.7580 0.7315 0.7530 126,500 +0.02(+3.15%)
Mar 07, 2019 0.7330 0.7330 0.7050 0.7300 95,839 +0.00(+0.00%)
Mar 06, 2019 0.7121 0.7300 0.6910 0.7300 60,420 +0.03(+3.55%)
Mar 05, 2019 0.7300 0.7329 0.7050 0.7050 70,859 -0.02(-2.62%)
Mar 04, 2019 0.7067 0.7300 0.6934 0.7240 281,016 +0.01(+0.92%)
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.