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 29, 2011 1.450 1.500 1.450 1.490 145,670 +0.04(+2.76%)
Apr 28, 2011 1.390 1.470 1.390 1.450 495,127 +0.02(+1.40%)
Apr 27, 2011 1.450 1.450 1.380 1.430 93,000 +0.06(+4.38%)
Apr 26, 2011 1.470 1.470 1.320 1.370 239,119 -0.08(-5.52%)
Apr 25, 2011 1.480 1.490 1.440 1.450 206,256 -0.04(-2.68%)
Apr 21, 2011 1.520 1.520 1.480 1.490 107,748 +0.01(+0.68%)
Apr 20, 2011 1.440 1.510 1.430 1.480 911,879 +0.09(+6.47%)
Apr 19, 2011 1.300 1.430 1.290 1.390 643,013 +0.06(+4.51%)
Apr 18, 2011 1.400 1.410 1.320 1.330 363,075 -0.06(-4.32%)
Apr 15, 2011 1.500 1.500 1.370 1.390 1,268,615 -0.05(-3.47%)
Apr 14, 2011 1.450 1.450 1.390 1.440 701,851 -0.02(-1.37%)
Apr 13, 2011 1.440 1.480 1.400 1.460 379,489 +0.08(+5.80%)
Apr 12, 2011 1.460 1.460 1.370 1.380 120,120 -0.04(-2.82%)
Apr 11, 2011 1.400 1.490 1.400 1.420 305,560 -0.02(-1.39%)
Apr 08, 2011 1.500 1.520 1.440 1.440 365,652 +0.00(+0.00%)
Apr 07, 2011 1.400 1.570 1.400 1.440 1,094,427 +0.01(+0.70%)
Apr 06, 2011 1.390 1.450 1.390 1.430 662,318 +0.06(+4.38%)
Apr 05, 2011 1.330 1.380 1.300 1.370 351,143 +0.03(+2.24%)
Apr 04, 2011 1.330 1.360 1.320 1.340 229,772 +0.02(+1.52%)
Apr 01, 2011 1.360 1.360 1.310 1.320 341,144 -0.01(-0.75%)
Mar 31, 2011 1.380 1.380 1.320 1.330 309,168 -0.02(-1.48%)
Mar 30, 2011 1.330 1.370 1.310 1.350 289,590 +0.03(+2.27%)
Mar 29, 2011 1.390 1.400 1.320 1.320 204,308 -0.05(-3.65%)
Mar 28, 2011 1.340 1.380 1.340 1.370 116,150 -0.04(-2.84%)
Mar 25, 2011 1.390 1.430 1.340 1.410 386,976 +0.08(+6.02%)
Mar 24, 2011 1.410 1.460 1.330 1.330 423,550 -0.09(-6.34%)
Mar 23, 2011 1.390 1.430 1.380 1.420 198,868 +0.06(+4.41%)
Mar 22, 2011 1.430 1.430 1.360 1.360 238,213 -0.04(-2.86%)
Mar 21, 2011 1.390 1.400 1.370 1.400 148,637 +0.05(+3.70%)
Mar 18, 2011 1.430 1.430 1.350 1.350 241,400 +0.00(+0.00%)
Mar 17, 2011 1.400 1.430 1.340 1.350 364,980 +0.00(+0.00%)
Mar 16, 2011 1.380 1.390 1.250 1.350 804,292 +0.07(+5.47%)
Mar 15, 2011 1.170 1.340 1.160 1.280 884,509 -0.05(-3.76%)
Mar 14, 2011 1.400 1.450 1.260 1.330 606,993 -0.13(-8.90%)
Mar 11, 2011 1.400 1.480 1.380 1.460 167,307 +0.05(+3.55%)
Mar 10, 2011 1.420 1.440 1.350 1.410 618,747 -0.03(-2.08%)
Mar 09, 2011 1.590 1.590 1.430 1.440 436,810 -0.16(-10.00%)
Mar 08, 2011 1.600 1.600 1.500 1.600 247,548 +0.00(+0.00%)
Mar 07, 2011 1.580 1.600 1.570 1.600 277,415 +0.03(+1.91%)
Mar 04, 2011 1.580 1.580 1.540 1.570 404,986 +0.01(+0.64%)
Mar 03, 2011 1.540 1.590 1.450 1.560 1,349,875 -0.04(-2.50%)
Mar 02, 2011 1.580 1.630 1.530 1.600 358,575 -0.03(-1.84%)
Mar 01, 2011 1.600 1.670 1.580 1.630 606,051 +0.05(+3.16%)
Feb 28, 2011 1.550 1.600 1.540 1.580 649,232 +0.03(+1.94%)
Feb 25, 2011 1.450 1.550 1.450 1.550 394,630 +0.10(+6.90%)
Feb 24, 2011 1.560 1.570 1.440 1.450 542,722 -0.10(-6.45%)
Feb 23, 2011 1.560 1.590 1.520 1.550 799,390 +0.02(+1.31%)
Feb 22, 2011 1.560 1.600 1.510 1.530 1,051,720 +0.01(+0.66%)
Feb 18, 2011 1.420 1.540 1.420 1.520 1,134,639 +0.08(+5.56%)
Feb 17, 2011 1.400 1.450 1.390 1.440 756,320 +0.04(+2.86%)
Feb 16, 2011 1.400 1.450 1.380 1.400 500,377 +0.00(+0.00%)
Feb 15, 2011 1.350 1.450 1.320 1.400 365,709 +0.02(+1.45%)
Feb 14, 2011 1.400 1.400 1.370 1.380 419,580 +0.00(+0.00%)
Feb 11, 2011 1.410 1.410 1.360 1.380 944,499 -0.12(-8.00%)
Feb 10, 2011 1.390 1.500 1.380 1.500 313,917 +0.09(+6.38%)
Feb 09, 2011 1.500 1.500 1.400 1.410 376,730 -0.11(-7.24%)
Feb 08, 2011 1.450 1.520 1.400 1.520 1,039,407 +0.01(+0.66%)
Feb 07, 2011 1.540 1.540 1.480 1.510 477,440 -0.03(-1.95%)
Feb 04, 2011 1.550 1.570 1.490 1.540 945,351 +0.00(+0.00%)
Feb 03, 2011 1.550 1.570 1.510 1.540 1,120,595 +0.03(+1.99%)
Feb 02, 2011 1.550 1.560 1.480 1.510 1,363,821 +0.02(+1.34%)
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.