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

Gogold Res Inc (TSX: GGD )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 12, 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 (%)
Feb 28, 2014 1.490 1.500 1.460 1.490 49,210 +0.03(+2.05%)
Feb 27, 2014 1.480 1.480 1.460 1.460 8,969 -0.04(-2.67%)
Feb 26, 2014 1.480 1.500 1.480 1.500 47,300 +0.00(+0.00%)
Feb 25, 2014 1.500 1.520 1.490 1.500 86,000 +0.02(+1.35%)
Feb 24, 2014 1.480 1.530 1.460 1.480 52,525 -0.02(-1.33%)
Feb 21, 2014 1.500 1.520 1.500 1.500 18,550 -0.01(-0.66%)
Feb 20, 2014 1.490 1.510 1.490 1.510 17,610 +0.01(+0.67%)
Feb 19, 2014 1.510 1.510 1.500 1.500 31,605 +0.01(+0.67%)
Feb 18, 2014 1.490 1.500 1.480 1.490 36,890 -0.01(-0.67%)
Feb 14, 2014 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 13, 2014 1.510 1.530 1.500 1.500 22,600 +0.00(+0.00%)
Feb 12, 2014 1.450 1.540 1.450 1.500 59,685 +0.05(+3.45%)
Feb 11, 2014 1.470 1.500 1.450 1.450 42,900 +0.01(+0.69%)
Feb 10, 2014 1.510 1.530 1.420 1.440 91,625 -0.03(-2.04%)
Feb 07, 2014 1.440 1.520 1.440 1.470 33,221 +0.03(+2.08%)
Feb 06, 2014 1.460 1.530 1.440 1.440 28,839 -0.02(-1.37%)
Feb 05, 2014 1.470 1.530 1.450 1.460 109,880 -0.01(-0.68%)
Feb 04, 2014 1.420 1.470 1.420 1.470 57,910 +0.07(+5.00%)
Feb 03, 2014 1.400 1.490 1.390 1.400 39,237 +0.02(+1.45%)
Jan 31, 2014 1.320 1.490 1.320 1.380 22,499 +0.09(+6.98%)
Jan 30, 2014 1.290 1.300 1.280 1.290 24,190 -0.05(-3.73%)
Jan 29, 2014 1.270 1.340 1.270 1.340 8,700 +0.14(+11.67%)
Jan 28, 2014 1.200 1.230 1.200 1.200 15,530 +0.00(+0.00%)
Jan 27, 2014 1.210 1.210 1.200 1.200 5,000 +0.00(+0.00%)
Jan 24, 2014 1.250 1.270 1.200 1.200 20,000 +0.00(+0.00%)
Jan 23, 2014 1.220 1.220 1.200 1.200 16,000 -0.02(-1.64%)
Jan 22, 2014 1.240 1.300 1.220 1.220 42,380 -0.02(-1.61%)
Jan 21, 2014 1.200 1.270 1.200 1.240 26,900 +0.02(+1.64%)
Jan 20, 2014 1.200 1.220 1.180 1.220 10,885 +0.02(+1.67%)
Jan 17, 2014 1.240 1.240 1.180 1.200 18,179 -0.04(-3.23%)
Jan 16, 2014 1.300 1.380 1.190 1.240 38,990 +0.00(+0.00%)
Jan 15, 2014 1.210 1.250 1.180 1.240 24,600 +0.03(+2.48%)
Jan 14, 2014 1.150 1.230 1.150 1.210 31,589 +0.04(+3.42%)
Jan 13, 2014 1.120 1.170 1.120 1.170 6,335 +0.01(+0.86%)
Jan 10, 2014 1.100 1.170 1.060 1.160 42,030 +0.07(+6.42%)
Jan 09, 2014 1.130 1.130 1.090 1.090 14,400 -0.05(-4.39%)
Jan 08, 2014 1.120 1.140 1.120 1.140 15,800 +0.00(+0.00%)
Jan 07, 2014 1.120 1.140 1.100 1.140 7,200 +0.02(+1.79%)
Jan 06, 2014 1.130 1.150 1.100 1.120 9,000 +0.06(+5.66%)
Jan 03, 2014 1.120 1.150 1.060 1.060 22,350 -0.03(-2.75%)
Jan 02, 2014 1.100 1.140 1.050 1.090 14,980 +0.04(+3.81%)
Dec 31, 2013 1.050 1.050 1.050 0 -0.04(-3.67%)
Dec 30, 2013 1.050 1.190 1.020 1.090 80,233 +0.12(+12.37%)
Dec 27, 2013 0.9200 0.9700 0.9100 0.9700 4,950 +0.05(+5.43%)
Dec 24, 2013 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Dec 23, 2013 0.9200 0.9200 0.8900 0.9100 7,500 +0.00(+0.00%)
Dec 20, 2013 0.9400 0.9400 0.9100 0.9100 3,450 -0.01(-1.09%)
Dec 19, 2013 0.9400 0.9400 0.8900 0.9200 5,320 -0.01(-1.08%)
Dec 18, 2013 0.9300 0.9300 0.9300 0.9300 821 +0.00(+0.00%)
Dec 16, 2013 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Dec 13, 2013 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Dec 12, 2013 0.9000 0.9000 0.8900 0.9000 15,000 +0.01(+1.12%)
Dec 11, 2013 0.9300 0.9300 0.8900 0.8900 19,200 -0.03(-3.26%)
Dec 10, 2013 0.9000 0.9300 0.9000 0.9200 18,000 -0.01(-1.08%)
Dec 09, 2013 0.9100 0.9300 0.9000 0.9300 23,000 +0.03(+3.33%)
Dec 06, 2013 0.9200 0.9500 0.9000 0.9000 16,100 +0.00(+0.00%)
Dec 05, 2013 0.9400 0.9400 0.9000 0.9000 20,983 -0.05(-5.26%)
Dec 04, 2013 0.9500 0.9900 0.9500 0.9500 11,000 +0.01(+1.06%)
Dec 03, 2013 0.9400 0.9400 0.9400 0.9400 500 +0.03(+3.30%)
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.