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

Goldgroup Mining Inc (TSX: GGA )

0.0300 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 16, 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 (%)
Nov 30, 2010 1.080 1.100 1.040 1.050 350,427 -0.03(-2.78%)
Nov 29, 2010 1.090 1.110 1.010 1.080 436,853 -0.02(-1.82%)
Nov 26, 2010 1.170 1.170 1.070 1.100 199,607 -0.05(-4.35%)
Nov 25, 2010 1.200 1.200 1.120 1.150 951,694 -0.04(-3.36%)
Nov 24, 2010 1.130 1.250 1.090 1.190 736,688 +0.10(+9.17%)
Nov 23, 2010 1.140 1.210 1.090 1.090 174,469 +0.04(+3.81%)
Nov 22, 2010 1.170 1.170 1.050 1.050 34,661 -0.14(-11.76%)
Nov 19, 2010 1.090 1.230 1.080 1.190 147,815 +0.08(+7.21%)
Nov 18, 2010 1.040 1.120 1.040 1.110 186,584 +0.10(+9.90%)
Nov 17, 2010 0.9900 1.050 0.9900 1.010 251,364 +0.06(+6.32%)
Nov 16, 2010 0.9600 0.9800 0.9500 0.9500 42,000 -0.04(-4.04%)
Nov 15, 2010 1.000 1.050 0.9900 0.9900 71,657 -0.05(-4.81%)
Nov 12, 2010 1.070 1.090 0.9900 1.040 112,010 -0.05(-4.59%)
Nov 11, 2010 1.090 1.090 1.010 1.090 95,902 +0.04(+3.81%)
Nov 10, 2010 1.050 1.070 1.050 1.050 124,422 -0.01(-0.94%)
Nov 09, 2010 1.040 1.190 1.040 1.060 309,800 +0.06(+6.00%)
Nov 08, 2010 1.000 1.100 0.9700 1.000 316,584 +0.02(+2.04%)
Nov 05, 2010 0.9300 1.000 0.9300 0.9800 72,934 +0.03(+3.16%)
Nov 04, 2010 0.9200 0.9800 0.9200 0.9500 387,113 +0.01(+1.06%)
Nov 03, 2010 0.9500 0.9500 0.9300 0.9400 97,300 +0.00(+0.00%)
Nov 02, 2010 0.9200 0.9400 0.9100 0.9400 77,551 +0.02(+2.17%)
Nov 01, 2010 0.9500 0.9500 0.9000 0.9200 139,450 -0.02(-2.13%)
Oct 29, 2010 0.9400 0.9500 0.9200 0.9400 109,945 +0.01(+1.08%)
Oct 28, 2010 0.9200 0.9500 0.9200 0.9300 79,081 +0.02(+2.20%)
Oct 27, 2010 0.9100 0.9300 0.9100 0.9100 47,700 +0.01(+1.11%)
Oct 25, 2010 0.8300 0.9000 0.8200 0.9000 171,817 +0.07(+8.43%)
Oct 22, 2010 0.8200 0.8400 0.8200 0.8300 39,471 +0.01(+1.22%)
Oct 21, 2010 0.8300 0.8400 0.8200 0.8200 148,145 -0.01(-1.20%)
Oct 20, 2010 0.8100 0.8300 0.7900 0.8300 1,111,410 +0.00(+0.00%)
Oct 19, 2010 0.8100 0.8500 0.7800 0.8300 774,376 +0.01(+1.22%)
Oct 18, 2010 0.8100 0.8200 0.8100 0.8200 13,725 +0.00(+0.00%)
Oct 15, 2010 0.8400 0.8400 0.8200 0.8200 45,449 -0.01(-1.20%)
Oct 14, 2010 0.8100 0.8400 0.8100 0.8300 30,500 +0.02(+2.47%)
Oct 13, 2010 0.8300 0.8300 0.8000 0.8100 452,653 +0.01(+1.25%)
Oct 12, 2010 0.8300 0.8300 0.8000 0.8000 65,787 -0.02(-2.44%)
Oct 08, 2010 0.8400 0.8400 0.8200 0.8200 166,175 -0.02(-2.38%)
Oct 07, 2010 0.8300 0.8500 0.8200 0.8400 3,132,190 +0.04(+5.00%)
Oct 06, 2010 0.7500 0.8000 0.7500 0.8000 224,917 +0.05(+6.67%)
Oct 05, 2010 0.7500 0.7700 0.7200 0.7500 447,260 +0.00(+0.00%)
Oct 04, 2010 0.7500 0.7500 0.7300 0.7500 21,954 +0.03(+4.17%)
Oct 01, 2010 0.7500 0.7500 0.7000 0.7200 174,216 -0.01(-1.37%)
Sep 30, 2010 0.7500 0.7500 0.7300 0.7300 39,710 -0.02(-2.67%)
Sep 29, 2010 0.7500 0.7500 0.7300 0.7500 49,878 +0.00(+0.00%)
Sep 28, 2010 0.7200 0.7600 0.7000 0.7500 365,853 +0.02(+2.74%)
Sep 27, 2010 0.7000 0.7500 0.6800 0.7300 529,703 +0.04(+5.80%)
Sep 24, 2010 0.7100 0.7300 0.6800 0.6900 289,753 -0.03(-4.17%)
Sep 23, 2010 0.7400 0.7400 0.7100 0.7200 178,163 -0.02(-2.70%)
Sep 22, 2010 0.7700 0.7700 0.7300 0.7400 79,605 -0.01(-1.33%)
Sep 21, 2010 0.7900 0.7900 0.7200 0.7500 205,400 -0.04(-5.06%)
Sep 20, 2010 0.8000 0.8200 0.7800 0.7900 337,669 +0.03(+3.95%)
Sep 17, 2010 0.7900 0.7900 0.7400 0.7600 554,204 -0.02(-2.56%)
Sep 15, 2010 0.8000 0.8000 0.7700 0.7800 118,500 +0.00(+0.00%)
Sep 14, 2010 0.7900 0.8000 0.7800 0.7800 125,000 -0.01(-1.27%)
Sep 13, 2010 0.7900 0.8000 0.7800 0.7900 24,500 +0.00(+0.00%)
Sep 10, 2010 0.7600 0.7900 0.7600 0.7900 23,374 +0.03(+3.95%)
Sep 09, 2010 0.7900 0.7900 0.7600 0.7600 93,400 -0.03(-3.80%)
Sep 08, 2010 0.8200 0.8700 0.7900 0.7900 632,200 -0.02(-2.47%)
Sep 07, 2010 0.8000 0.8100 0.8000 0.8100 243,336 +0.03(+3.85%)
Sep 03, 2010 0.7800 0.7800 0.7800 0.7800 8,157 -0.01(-1.27%)
Sep 02, 2010 0.8000 0.8100 0.7600 0.7900 85,908 -0.01(-1.25%)
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.