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 (%)
Mar 30, 2012 0.9100 0.9400 0.8900 0.9300 153,174 +0.04(+4.49%)
Mar 29, 2012 0.8900 0.9100 0.8800 0.8900 39,900 -0.02(-2.20%)
Mar 28, 2012 1.000 1.000 0.8800 0.9100 171,640 -0.06(-6.19%)
Mar 27, 2012 0.9900 0.9900 0.9500 0.9700 105,305 -0.02(-2.02%)
Mar 26, 2012 1.020 1.020 0.9700 0.9900 1,298,634 -0.07(-6.60%)
Mar 23, 2012 1.130 1.130 1.000 1.060 89,152 +0.04(+3.92%)
Mar 22, 2012 0.9900 1.030 0.9700 1.020 66,374 +0.06(+6.25%)
Mar 21, 2012 1.020 1.070 0.9600 0.9600 502,800 -0.07(-6.80%)
Mar 20, 2012 1.080 1.080 1.010 1.030 195,813 -0.03(-2.83%)
Mar 19, 2012 1.120 1.120 1.050 1.060 187,211 +0.02(+1.92%)
Mar 16, 2012 1.120 1.120 1.040 1.040 117,970 -0.06(-5.45%)
Mar 15, 2012 1.110 1.160 1.080 1.100 114,176 +0.00(+0.00%)
Mar 14, 2012 1.110 1.130 1.080 1.100 170,773 -0.02(-1.79%)
Mar 13, 2012 1.190 1.220 1.110 1.120 967,036 -0.03(-2.61%)
Mar 12, 2012 1.250 1.250 1.090 1.150 342,391 -0.09(-7.26%)
Mar 09, 2012 1.280 1.280 1.240 1.240 44,974 -0.03(-2.36%)
Mar 08, 2012 1.280 1.280 1.250 1.270 56,495 +0.01(+0.79%)
Mar 07, 2012 1.340 1.340 1.250 1.260 148,133 -0.02(-1.56%)
Mar 06, 2012 1.290 1.290 1.200 1.280 1,232,411 -0.02(-1.54%)
Mar 05, 2012 1.320 1.320 1.250 1.300 1,511,582 -0.02(-1.52%)
Mar 02, 2012 1.350 1.370 1.310 1.320 154,855 -0.07(-5.04%)
Mar 01, 2012 1.230 1.410 1.230 1.390 881,015 +0.11(+8.59%)
Feb 29, 2012 1.170 1.330 1.140 1.280 1,653,079 +0.07(+5.79%)
Feb 28, 2012 1.200 1.220 1.000 1.210 6,418,774 -0.09(-6.92%)
Feb 27, 2012 1.360 1.370 1.300 1.300 129,907 -0.07(-5.11%)
Feb 24, 2012 1.400 1.400 1.370 1.370 39,269 -0.03(-2.14%)
Feb 23, 2012 1.390 1.410 1.340 1.400 67,965 +0.02(+1.45%)
Feb 22, 2012 1.350 1.380 1.310 1.380 209,714 +0.07(+5.34%)
Feb 21, 2012 1.340 1.380 1.310 1.310 257,046 +0.02(+1.55%)
Feb 17, 2012 1.290 1.290 1.290 0 +0.01(+0.78%)
Feb 16, 2012 1.280 1.290 1.250 1.280 208,624 +0.04(+3.23%)
Feb 15, 2012 1.240 1.280 1.230 1.240 120,305 +0.01(+0.81%)
Feb 14, 2012 1.220 1.230 1.210 1.230 84,213 +0.00(+0.00%)
Feb 13, 2012 1.230 1.250 1.220 1.230 138,813 +0.00(+0.00%)
Feb 10, 2012 1.200 1.230 1.180 1.230 80,351 +0.01(+0.82%)
Feb 09, 2012 1.190 1.230 1.180 1.220 122,519 +0.03(+2.52%)
Feb 08, 2012 1.170 1.190 1.160 1.190 148,344 +0.03(+2.59%)
Feb 07, 2012 1.180 1.190 1.150 1.160 151,207 -0.01(-0.85%)
Feb 06, 2012 1.180 1.180 1.150 1.170 211,582 -0.05(-4.10%)
Feb 03, 2012 1.230 1.230 1.190 1.220 186,134 -0.03(-2.40%)
Feb 02, 2012 1.280 1.290 1.180 1.250 969,728 -0.02(-1.57%)
Feb 01, 2012 1.270 1.310 1.250 1.270 123,675 +0.00(+0.00%)
Jan 31, 2012 1.300 1.300 1.250 1.270 127,474 -0.03(-2.31%)
Jan 30, 2012 1.280 1.340 1.260 1.300 350,900 +0.01(+0.78%)
Jan 27, 2012 1.320 1.360 1.250 1.290 332,255 -0.02(-1.53%)
Jan 26, 2012 1.360 1.360 1.310 1.310 64,005 -0.04(-2.96%)
Jan 25, 2012 1.360 1.370 1.290 1.350 122,230 -0.01(-0.74%)
Jan 24, 2012 1.310 1.370 1.310 1.360 237,110 +0.01(+0.74%)
Jan 23, 2012 1.280 1.350 1.250 1.350 170,580 +0.07(+5.47%)
Jan 20, 2012 1.220 1.280 1.210 1.280 145,681 +0.02(+1.59%)
Jan 19, 2012 1.250 1.270 1.230 1.260 85,900 +0.03(+2.44%)
Jan 18, 2012 1.240 1.250 1.230 1.230 175,055 -0.01(-0.81%)
Jan 17, 2012 1.250 1.280 1.220 1.240 99,450 +0.04(+3.33%)
Jan 16, 2012 1.230 1.230 1.200 1.200 29,000 -0.03(-2.44%)
Jan 13, 2012 1.170 1.230 1.170 1.230 77,460 +0.02(+1.65%)
Jan 12, 2012 1.220 1.250 1.170 1.210 376,236 +0.01(+0.83%)
Jan 11, 2012 1.160 1.250 1.160 1.200 416,112 +0.00(+0.00%)
Jan 10, 2012 1.200 1.210 1.170 1.200 540,875 +0.03(+2.56%)
Jan 09, 2012 1.160 1.200 1.150 1.170 85,079 +0.02(+1.74%)
Jan 06, 2012 1.150 1.180 1.130 1.150 54,615 -0.02(-1.71%)
Jan 05, 2012 1.230 1.230 1.160 1.170 246,126 -0.05(-4.10%)
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.