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 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%)
Feb 01, 2011 1.390 1.540 1.370 1.490 1,847,155 +0.12(+8.76%)
Jan 31, 2011 1.250 1.390 1.250 1.370 2,928,107 +0.12(+9.60%)
Jan 28, 2011 1.100 1.250 1.070 1.250 795,728 +0.17(+15.74%)
Jan 27, 2011 1.100 1.110 1.060 1.080 399,950 +0.01(+0.93%)
Jan 26, 2011 1.140 1.140 1.070 1.070 373,291 -0.04(-3.60%)
Jan 25, 2011 1.190 1.190 1.090 1.110 501,227 -0.07(-5.93%)
Jan 24, 2011 1.300 1.300 1.180 1.180 86,644 -0.06(-4.84%)
Jan 21, 2011 1.270 1.270 1.180 1.240 180,186 -0.01(-0.80%)
Jan 20, 2011 1.260 1.280 1.220 1.250 179,155 -0.05(-3.85%)
Jan 19, 2011 1.290 1.330 1.260 1.300 233,781 +0.02(+1.56%)
Jan 18, 2011 1.350 1.370 1.250 1.280 456,469 -0.06(-4.48%)
Jan 17, 2011 1.300 1.350 1.300 1.340 254,646 +0.07(+5.51%)
Jan 14, 2011 1.290 1.320 1.250 1.270 250,120 -0.02(-1.55%)
Jan 13, 2011 1.300 1.350 1.250 1.290 330,568 -0.01(-0.77%)
Jan 12, 2011 1.300 1.340 1.300 1.300 619,918 +0.01(+0.78%)
Jan 11, 2011 1.250 1.310 1.250 1.290 415,734 +0.06(+4.88%)
Jan 10, 2011 1.170 1.230 1.170 1.230 188,264 +0.07(+6.03%)
Jan 07, 2011 1.240 1.240 1.140 1.160 64,900 -0.02(-1.69%)
Jan 06, 2011 1.200 1.270 1.160 1.180 170,302 -0.03(-2.48%)
Jan 05, 2011 1.240 1.270 1.200 1.210 143,901 -0.03(-2.42%)
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.