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 (%)
Dec 30, 2011 1.100 1.120 1.030 1.120 181,005 +0.05(+4.67%)
Dec 29, 2011 1.040 1.080 1.030 1.070 116,854 -0.02(-1.83%)
Dec 28, 2011 1.110 1.170 1.050 1.090 156,091 -0.05(-4.39%)
Dec 23, 2011 1.070 1.140 1.140 1.140 93,985 -0.01(-0.87%)
Dec 21, 2011 1.160 1.160 1.150 1.150 84,148 +0.00(+0.00%)
Dec 20, 2011 1.090 1.160 1.080 1.150 182,382 +0.06(+5.50%)
Dec 19, 2011 1.070 1.110 1.050 1.090 137,324 -0.05(-4.39%)
Dec 16, 2011 1.060 1.140 1.060 1.140 214,942 +0.09(+8.57%)
Dec 15, 2011 1.080 1.110 1.040 1.050 316,700 -0.03(-2.78%)
Dec 14, 2011 1.170 1.180 1.080 1.080 153,558 -0.10(-8.47%)
Dec 13, 2011 1.200 1.290 1.180 1.180 134,042 -0.02(-1.67%)
Dec 12, 2011 1.200 1.220 1.190 1.200 67,674 -0.05(-4.00%)
Dec 09, 2011 1.260 1.280 1.250 1.250 40,952 -0.03(-2.34%)
Dec 08, 2011 1.300 1.300 1.260 1.280 166,543 +0.00(+0.00%)
Dec 07, 2011 1.280 1.300 1.260 1.280 114,840 -0.04(-3.03%)
Dec 06, 2011 1.310 1.340 1.280 1.320 70,874 -0.01(-0.75%)
Dec 05, 2011 1.320 1.340 1.270 1.330 262,106 -0.01(-0.75%)
Dec 02, 2011 1.310 1.370 1.300 1.340 60,015 +0.04(+3.08%)
Dec 01, 2011 1.390 1.390 1.300 1.300 127,901 -0.07(-5.11%)
Nov 30, 2011 1.350 1.400 1.340 1.370 49,481 +0.02(+1.48%)
Nov 29, 2011 1.340 1.380 1.320 1.350 53,820 +0.02(+1.50%)
Nov 28, 2011 1.330 1.400 1.300 1.330 97,259 +0.04(+3.10%)
Nov 25, 2011 1.290 1.300 1.290 1.290 83,100 -0.01(-0.77%)
Nov 24, 2011 1.370 1.370 1.280 1.300 8,700 -0.01(-0.76%)
Nov 23, 2011 1.360 1.420 1.220 1.310 347,086 -0.01(-0.76%)
Nov 22, 2011 1.390 1.400 1.320 1.320 68,619 -0.05(-3.65%)
Nov 21, 2011 1.450 1.450 1.370 1.370 74,924 -0.08(-5.52%)
Nov 18, 2011 1.440 1.450 1.430 1.450 21,724 +0.01(+0.69%)
Nov 17, 2011 1.460 1.470 1.360 1.440 173,505 -0.01(-0.69%)
Nov 16, 2011 1.450 1.540 1.430 1.450 276,911 -0.05(-3.33%)
Nov 15, 2011 1.470 1.530 1.440 1.500 113,614 +0.01(+0.67%)
Nov 14, 2011 1.520 1.530 1.480 1.490 63,103 -0.01(-0.67%)
Nov 11, 2011 1.510 1.550 1.490 1.500 34,630 +0.01(+0.67%)
Nov 10, 2011 1.480 1.550 1.430 1.490 237,874 +0.06(+4.20%)
Nov 09, 2011 1.550 1.550 1.430 1.430 235,938 -0.11(-7.14%)
Nov 08, 2011 1.560 1.570 1.520 1.540 37,216 -0.03(-1.91%)
Nov 07, 2011 1.530 1.570 1.500 1.570 285,704 +0.04(+2.61%)
Nov 04, 2011 1.500 1.560 1.490 1.530 497,778 +0.03(+2.00%)
Nov 03, 2011 1.460 1.540 1.460 1.500 312,063 +0.06(+4.17%)
Nov 02, 2011 1.320 1.490 1.320 1.440 132,589 +0.05(+3.60%)
Nov 01, 2011 1.350 1.390 1.300 1.390 107,956 +0.05(+3.73%)
Oct 31, 2011 1.300 1.360 1.260 1.340 92,414 +0.04(+3.08%)
Oct 28, 2011 1.380 1.390 1.300 1.300 73,767 -0.05(-3.70%)
Oct 27, 2011 1.390 1.400 1.350 1.350 45,242 -0.04(-2.88%)
Oct 26, 2011 1.400 1.400 1.370 1.390 22,300 -0.01(-0.71%)
Oct 25, 2011 1.390 1.400 1.370 1.400 50,105 +0.00(+0.00%)
Oct 24, 2011 1.360 1.400 1.350 1.400 192,750 +0.00(+0.00%)
Oct 21, 2011 1.380 1.400 1.370 1.400 133,201 +0.03(+2.19%)
Oct 20, 2011 1.440 1.440 1.370 1.370 151,898 -0.07(-4.86%)
Oct 19, 2011 1.430 1.440 1.370 1.440 232,375 +0.02(+1.41%)
Oct 18, 2011 1.280 1.440 1.250 1.420 410,338 +0.13(+10.08%)
Oct 17, 2011 1.320 1.320 1.270 1.290 68,134 -0.04(-3.01%)
Oct 14, 2011 1.290 1.330 1.270 1.330 47,652 +0.03(+2.31%)
Oct 13, 2011 1.300 1.310 1.260 1.300 143,750 +0.00(+0.00%)
Oct 12, 2011 1.280 1.320 1.280 1.300 129,227 +0.04(+3.17%)
Oct 11, 2011 1.270 1.310 1.260 1.260 253,275 -0.01(-0.79%)
Oct 07, 2011 1.350 1.350 1.270 1.270 26,010 -0.06(-4.51%)
Oct 06, 2011 1.300 1.350 1.270 1.330 180,127 +0.04(+3.10%)
Oct 05, 2011 1.220 1.340 1.220 1.290 132,833 +0.01(+0.78%)
Oct 04, 2011 1.250 1.280 1.160 1.280 140,467 -0.01(-0.78%)
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.