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 (%)
Apr 30, 2012 0.6800 0.7000 0.6500 0.7000 150,763 +0.01(+1.45%)
Apr 27, 2012 0.6500 0.7000 0.6500 0.6900 65,883 +0.05(+7.81%)
Apr 26, 2012 0.6300 0.6600 0.5900 0.6400 210,677 +0.03(+4.92%)
Apr 25, 2012 0.5900 0.6100 0.5900 0.6100 215,916 +0.00(+0.00%)
Apr 24, 2012 0.6400 0.6400 0.5900 0.6100 1,098,012 -0.01(-1.61%)
Apr 23, 2012 0.6300 0.6500 0.6200 0.6200 110,047 -0.02(-3.13%)
Apr 20, 2012 0.6500 0.6500 0.6400 0.6400 137,767 +0.00(+0.00%)
Apr 19, 2012 0.6700 0.6700 0.6400 0.6400 29,910 -0.02(-3.03%)
Apr 18, 2012 0.6900 0.7000 0.6500 0.6600 895,552 -0.03(-4.35%)
Apr 17, 2012 0.7400 0.7400 0.6900 0.6900 34,706 -0.01(-1.43%)
Apr 16, 2012 0.7500 0.7500 0.7000 0.7000 325,192 +0.00(+0.00%)
Apr 13, 2012 0.7400 0.7400 0.7000 0.7000 596,295 -0.03(-4.11%)
Apr 12, 2012 0.7500 0.7700 0.7300 0.7300 3,033,472 -0.08(-9.88%)
Apr 11, 2012 0.8500 0.8500 0.8100 0.8100 55,221 -0.02(-2.41%)
Apr 10, 2012 0.8200 0.8500 0.8000 0.8300 140,285 -0.01(-1.19%)
Apr 09, 2012 0.8700 0.9000 0.8400 0.8400 47,886 -0.06(-6.67%)
Apr 05, 2012 0.8900 0.9300 0.8600 0.9000 86,383 -0.03(-3.23%)
Apr 04, 2012 0.9500 0.9500 0.8900 0.9300 52,908 -0.05(-5.10%)
Apr 03, 2012 0.9500 0.9800 0.9500 0.9800 5,792 -0.01(-1.01%)
Apr 02, 2012 0.9400 1.040 0.9300 0.9900 303,174 +0.06(+6.45%)
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%)
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.