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 (%)
Aug 31, 2011 1.530 1.550 1.500 1.500 637,171 -0.03(-1.96%)
Aug 30, 2011 1.390 1.550 1.390 1.530 1,298,343 +0.15(+10.87%)
Aug 29, 2011 1.350 1.400 1.350 1.380 300,024 +0.03(+2.22%)
Aug 26, 2011 1.270 1.350 1.270 1.350 382,000 +0.05(+3.85%)
Aug 25, 2011 1.320 1.320 1.250 1.300 145,769 +0.00(+0.00%)
Aug 24, 2011 1.320 1.320 1.260 1.300 156,326 -0.02(-1.52%)
Aug 23, 2011 1.300 1.320 1.300 1.320 215,200 +0.00(+0.00%)
Aug 22, 2011 1.260 1.320 1.260 1.320 143,876 +0.04(+3.13%)
Aug 19, 2011 1.250 1.290 1.250 1.280 116,656 +0.03(+2.40%)
Aug 18, 2011 1.240 1.290 1.240 1.250 40,875 -0.04(-3.10%)
Aug 17, 2011 1.280 1.300 1.230 1.290 66,224 -0.01(-0.77%)
Aug 16, 2011 1.320 1.330 1.280 1.300 149,230 -0.02(-1.52%)
Aug 15, 2011 1.300 1.330 1.300 1.320 233,070 +0.02(+1.54%)
Aug 12, 2011 1.320 1.320 1.290 1.300 223,312 +0.00(+0.00%)
Aug 11, 2011 1.300 1.320 1.280 1.300 813,721 +0.01(+0.78%)
Aug 10, 2011 1.200 1.290 1.190 1.290 191,057 +0.10(+8.40%)
Aug 09, 2011 1.220 1.220 1.170 1.190 241,535 +0.01(+0.85%)
Aug 08, 2011 1.150 1.210 1.150 1.180 221,095 -0.05(-4.07%)
Aug 05, 2011 1.270 1.270 1.180 1.230 374,443 -0.05(-3.91%)
Aug 04, 2011 1.290 1.290 1.240 1.280 374,017 -0.01(-0.78%)
Aug 03, 2011 1.300 1.300 1.250 1.290 190,112 +0.01(+0.78%)
Aug 02, 2011 1.260 1.320 1.260 1.280 56,665 +0.01(+0.79%)
Jul 29, 2011 1.240 1.270 1.240 1.270 141,694 +0.00(+0.00%)
Jul 28, 2011 1.290 1.290 1.240 1.270 42,750 +0.00(+0.00%)
Jul 27, 2011 1.340 1.340 1.250 1.270 41,200 -0.04(-3.05%)
Jul 26, 2011 1.270 1.320 1.250 1.310 201,343 +0.05(+3.97%)
Jul 25, 2011 1.250 1.310 1.250 1.260 105,399 -0.03(-2.33%)
Jul 22, 2011 1.280 1.320 1.280 1.290 32,200 +0.01(+0.78%)
Jul 21, 2011 1.360 1.360 1.260 1.280 217,742 -0.07(-5.19%)
Jul 20, 2011 1.350 1.360 1.330 1.350 65,720 -0.01(-0.74%)
Jul 19, 2011 1.400 1.400 1.350 1.360 157,210 -0.04(-2.86%)
Jul 18, 2011 1.350 1.410 1.350 1.400 636,601 +0.06(+4.48%)
Jul 15, 2011 1.320 1.350 1.260 1.340 33,447 +0.02(+1.52%)
Jul 14, 2011 1.340 1.340 1.260 1.320 37,340 -0.03(-2.22%)
Jul 13, 2011 1.210 1.350 1.210 1.350 499,795 +0.09(+7.14%)
Jul 12, 2011 1.240 1.300 1.200 1.260 278,082 +0.02(+1.61%)
Jul 11, 2011 1.280 1.280 1.190 1.240 120,370 -0.02(-1.59%)
Jul 08, 2011 1.240 1.290 1.210 1.260 377,655 +0.06(+5.00%)
Jul 07, 2011 1.150 1.200 1.130 1.200 225,000 +0.07(+6.19%)
Jul 06, 2011 1.140 1.150 1.100 1.130 130,808 +0.01(+0.89%)
Jul 05, 2011 1.120 1.140 1.100 1.120 532,258 +0.01(+0.90%)
Jul 04, 2011 1.130 1.180 1.110 1.110 106,800 -0.02(-1.77%)
Jun 30, 2011 1.090 1.140 1.090 1.130 86,668 +0.02(+1.80%)
Jun 29, 2011 1.100 1.110 1.080 1.110 107,080 +0.02(+1.83%)
Jun 28, 2011 1.140 1.140 1.040 1.090 495,821 -0.07(-6.03%)
Jun 27, 2011 1.150 1.160 1.140 1.160 155,850 +0.01(+0.87%)
Jun 24, 2011 1.150 1.160 1.140 1.150 84,820 -0.01(-0.86%)
Jun 23, 2011 1.160 1.160 1.140 1.160 298,500 -0.03(-2.52%)
Jun 22, 2011 1.170 1.200 1.170 1.190 232,000 +0.03(+2.59%)
Jun 21, 2011 1.160 1.200 1.150 1.160 198,627 -0.03(-2.52%)
Jun 20, 2011 1.150 1.210 1.180 1.190 83,900 +0.04(+3.48%)
Jun 17, 2011 1.150 1.180 1.150 1.150 73,000 +0.00(+0.00%)
Jun 16, 2011 1.180 1.180 1.150 1.150 54,600 -0.01(-0.86%)
Jun 15, 2011 1.160 1.190 1.160 1.160 89,071 +0.00(+0.00%)
Jun 14, 2011 1.190 1.210 1.160 1.160 130,320 +0.03(+2.65%)
Jun 13, 2011 1.220 1.220 1.120 1.130 827,862 -0.09(-7.38%)
Jun 10, 2011 1.270 1.270 1.200 1.220 242,735 -0.08(-6.15%)
Jun 09, 2011 1.320 1.320 1.280 1.300 169,232 +0.00(+0.00%)
Jun 08, 2011 1.300 1.330 1.300 1.300 224,882 +0.00(+0.00%)
Jun 07, 2011 1.360 1.360 1.300 1.300 45,850 -0.07(-5.11%)
Jun 06, 2011 1.400 1.400 1.360 1.370 180,922 -0.03(-2.14%)
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.