Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (TSX: GGD )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 0.5400 0.5800 0.5300 0.5800 248,962 +0.03(+5.45%)
Nov 29, 2016 0.5400 0.5500 0.5200 0.5500 188,204 +0.00(+0.00%)
Nov 28, 2016 0.5600 0.5600 0.5400 0.5500 171,405 -0.02(-3.51%)
Nov 25, 2016 0.5700 0.5700 0.5500 0.5700 58,610 +0.00(+0.00%)
Nov 24, 2016 0.5500 0.5700 0.5300 0.5700 182,543 +0.01(+1.79%)
Nov 23, 2016 0.5600 0.5700 0.5500 0.5600 338,851 -0.02(-3.45%)
Nov 22, 2016 0.6000 0.6000 0.5700 0.5800 134,225 -0.01(-1.69%)
Nov 21, 2016 0.6000 0.6000 0.5700 0.5900 286,938 -0.02(-3.28%)
Nov 18, 2016 0.6500 0.6500 0.6000 0.6100 147,036 -0.01(-1.61%)
Nov 17, 2016 0.6600 0.6600 0.6200 0.6200 87,300 -0.05(-7.46%)
Nov 16, 2016 0.6600 0.6800 0.6500 0.6700 101,520 +0.01(+1.52%)
Nov 15, 2016 0.6300 0.6800 0.6300 0.6600 181,757 +0.03(+4.76%)
Nov 14, 2016 0.6000 0.6300 0.5700 0.6300 218,216 +0.03(+5.00%)
Nov 11, 2016 0.6200 0.6300 0.5800 0.6000 266,947 -0.02(-3.23%)
Nov 10, 2016 0.6400 0.6400 0.6200 0.6200 132,010 -0.02(-3.13%)
Nov 09, 2016 0.6600 0.6600 0.6300 0.6400 208,647 +0.01(+1.59%)
Nov 08, 2016 0.6500 0.6600 0.6200 0.6300 259,046 -0.02(-3.08%)
Nov 07, 2016 0.6500 0.6800 0.6400 0.6500 202,596 +0.00(+0.00%)
Nov 04, 2016 0.6900 0.6900 0.6500 0.6500 320,725 -0.02(-2.99%)
Nov 03, 2016 0.6900 0.6900 0.6700 0.6700 91,914 +0.00(+0.00%)
Nov 02, 2016 0.6900 0.7000 0.6700 0.6700 235,880 -0.01(-1.47%)
Nov 01, 2016 0.7000 0.7000 0.6700 0.6800 330,151 +0.00(+0.00%)
Oct 31, 2016 0.6700 0.6800 0.6500 0.6800 159,840 +0.01(+1.49%)
Oct 28, 2016 0.6600 0.6800 0.6500 0.6700 266,226 -0.01(-1.47%)
Oct 27, 2016 0.7000 0.7000 0.6600 0.6800 416,206 -0.03(-4.23%)
Oct 26, 2016 0.7200 0.7200 0.6800 0.7100 153,366 -0.01(-1.39%)
Oct 25, 2016 0.7300 0.7300 0.6900 0.7200 357,414 -0.01(-1.37%)
Oct 24, 2016 0.7400 0.7600 0.7100 0.7300 494,187 +0.02(+2.82%)
Oct 21, 2016 0.6900 0.7400 0.6800 0.7100 594,427 +0.06(+9.23%)
Oct 20, 2016 0.5900 0.6700 0.5800 0.6500 1,548,762 +0.07(+12.07%)
Oct 19, 2016 0.5900 0.6500 0.5600 0.5800 2,756,763 -0.03(-4.92%)
Oct 18, 2016 0.7400 0.7400 0.5600 0.6100 2,246,633 -0.12(-16.44%)
Oct 17, 2016 0.7600 0.7600 0.7300 0.7300 163,164 -0.01(-1.35%)
Oct 14, 2016 0.7500 0.7700 0.7100 0.7400 264,077 +0.00(+0.00%)
Oct 13, 2016 0.7800 0.7800 0.7400 0.7400 906,269 -0.03(-3.90%)
Oct 12, 2016 0.8000 0.8000 0.7500 0.7700 226,741 -0.01(-1.28%)
Oct 11, 2016 0.8100 0.8100 0.7800 0.7800 155,490 -0.03(-3.70%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
Oct 06, 2016 0.7900 0.7900 0.7200 0.7500 522,007 -0.05(-6.25%)
Oct 05, 2016 0.8500 0.8600 0.7700 0.8000 364,993 -0.02(-2.44%)
Oct 04, 2016 0.9000 0.9000 0.8000 0.8200 461,187 -0.08(-8.89%)
Oct 03, 2016 0.9300 0.9300 0.9000 0.9000 152,598 -0.04(-4.26%)
Sep 30, 2016 0.9300 0.9400 0.9200 0.9400 108,447 +0.02(+2.17%)
Sep 29, 2016 0.9300 0.9300 0.9200 0.9200 62,877 -0.02(-2.13%)
Sep 28, 2016 0.9500 0.9600 0.9300 0.9400 103,716 -0.01(-1.05%)
Sep 27, 2016 0.9500 0.9700 0.9200 0.9500 200,393 +0.00(+0.00%)
Sep 26, 2016 0.9600 0.9600 0.8900 0.9500 120,922 +0.00(+0.00%)
Sep 23, 2016 0.9400 0.9500 0.9100 0.9500 224,707 +0.00(+0.00%)
Sep 22, 2016 0.9200 0.9700 0.9200 0.9500 258,096 +0.03(+3.26%)
Sep 21, 2016 0.9200 0.9300 0.9000 0.9200 443,989 +0.00(+0.00%)
Sep 20, 2016 0.9600 0.9600 0.9100 0.9200 382,604 -0.04(-4.17%)
Sep 19, 2016 1.000 1.000 0.9400 0.9600 227,280 -0.03(-3.03%)
Sep 16, 2016 0.9900 1.000 0.9400 0.9900 216,049 -0.01(-1.00%)
Sep 15, 2016 1.010 1.020 0.9800 1.000 105,452 -0.01(-0.99%)
Sep 14, 2016 0.9900 1.010 0.9700 1.010 110,780 +0.04(+4.12%)
Sep 13, 2016 1.020 1.030 0.9700 0.9700 187,535 -0.05(-4.90%)
Sep 12, 2016 1.060 1.060 1.000 1.020 203,699 -0.03(-2.86%)
Sep 09, 2016 1.080 1.080 1.030 1.050 154,328 -0.03(-2.78%)
Sep 08, 2016 1.090 1.090 1.070 1.080 90,471 -0.01(-0.92%)
Sep 07, 2016 1.100 1.100 1.050 1.090 141,576 +0.01(+0.93%)
Sep 06, 2016 1.040 1.090 1.040 1.080 207,447 +0.06(+5.88%)
Sep 02, 2016 1.020 1.020 1.020 0 +0.01(+0.49%)
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.