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

Gogold Res Inc (TSX: GGD )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2016 1.040 1.050 1.040 1.040 1,800 +0.02(+1.96%)
Feb 26, 2016 1.050 1.070 1.000 1.020 28,450 +0.01(+0.99%)
Feb 25, 2016 1.000 1.020 1.000 1.010 36,700 +0.01(+1.00%)
Feb 24, 2016 1.050 1.050 1.000 1.000 70,400 -0.05(-4.76%)
Feb 23, 2016 1.010 1.090 1.010 1.050 37,900 +0.04(+3.96%)
Feb 22, 2016 1.010 1.010 1.010 1.010 7,500 +0.01(+1.00%)
Feb 19, 2016 1.050 1.050 1.000 1.000 39,361 -0.04(-3.85%)
Feb 18, 2016 1.010 1.050 1.010 1.040 22,900 +0.04(+4.00%)
Feb 17, 2016 1.020 1.030 0.9900 1.000 106,000 -0.01(-0.99%)
Feb 16, 2016 1.060 1.060 1.000 1.010 80,000 -0.06(-5.61%)
Feb 12, 2016 1.070 1.070 1.070 0 +0.01(+0.94%)
Feb 11, 2016 1.110 1.110 1.030 1.060 164,830 -0.03(-2.75%)
Feb 10, 2016 1.100 1.100 1.090 1.090 2,000 -0.01(-0.91%)
Feb 09, 2016 1.130 1.130 1.080 1.100 200,700 -0.04(-3.51%)
Feb 08, 2016 1.190 1.190 1.130 1.140 33,602 +0.04(+3.64%)
Feb 05, 2016 1.140 1.140 1.090 1.100 19,825 -0.04(-3.51%)
Feb 04, 2016 1.150 1.190 1.120 1.140 17,900 -0.01(-0.87%)
Feb 03, 2016 1.110 1.150 1.100 1.150 20,604 +0.04(+3.60%)
Feb 02, 2016 1.110 1.110 1.100 1.110 11,300 +0.01(+0.91%)
Feb 01, 2016 1.090 1.110 1.090 1.100 5,500 +0.02(+1.85%)
Jan 29, 2016 1.060 1.080 1.060 1.080 1,100 +0.02(+1.89%)
Jan 28, 2016 1.070 1.070 1.060 1.060 3,151 +0.01(+0.95%)
Jan 27, 2016 1.040 1.050 1.040 1.050 4,900 +0.01(+0.96%)
Jan 26, 2016 1.040 1.080 1.040 1.040 27,249 +0.01(+0.97%)
Jan 25, 2016 1.030 1.030 1.030 1.030 3,500 -0.01(-0.96%)
Jan 22, 2016 1.030 1.040 1.030 1.040 5,100 -0.04(-3.70%)
Jan 21, 2016 1.030 1.080 1.000 1.080 27,240 +0.06(+5.88%)
Jan 20, 2016 1.030 1.040 1.000 1.020 7,400 -0.01(-0.97%)
Jan 19, 2016 1.020 1.030 0.9800 1.030 40,200 +0.04(+4.04%)
Jan 18, 2016 1.040 1.100 0.9900 0.9900 23,900 -0.05(-4.81%)
Jan 15, 2016 1.070 1.070 1.040 1.040 6,500 -0.03(-2.80%)
Jan 14, 2016 1.090 1.090 1.050 1.070 5,500 -0.01(-0.93%)
Jan 13, 2016 1.080 1.110 1.080 1.080 4,600 -0.02(-1.82%)
Jan 12, 2016 1.080 1.100 1.080 1.100 4,500 +0.00(+0.00%)
Jan 11, 2016 1.000 1.100 0.9400 1.100 54,897 +0.02(+1.85%)
Jan 08, 2016 1.110 1.110 1.080 1.080 113,675 -0.03(-2.70%)
Jan 07, 2016 1.130 1.130 1.100 1.110 4,730 -0.01(-0.89%)
Jan 06, 2016 1.150 1.150 1.100 1.120 35,150 -0.06(-5.08%)
Jan 05, 2016 1.160 1.180 1.160 1.180 800 +0.04(+3.51%)
Jan 04, 2016 1.170 1.170 1.130 1.140 15,954 -0.02(-1.72%)
Dec 31, 2015 1.160 1.160 1.160 0 -0.01(-0.85%)
Dec 30, 2015 1.160 1.170 1.160 1.170 2,855 +0.01(+0.86%)
Dec 29, 2015 1.220 1.220 1.160 1.160 59,765 +0.00(+0.00%)
Dec 24, 2015 1.160 1.160 1.160 0 -0.09(-7.20%)
Dec 23, 2015 1.200 1.310 1.200 1.250 169,552 +0.10(+8.70%)
Dec 22, 2015 1.190 1.190 1.100 1.150 18,400 -0.02(-1.71%)
Dec 21, 2015 1.140 1.170 1.140 1.170 99,145 +0.02(+1.74%)
Dec 18, 2015 1.150 1.190 1.120 1.150 12,200 -0.05(-4.17%)
Dec 17, 2015 1.070 1.210 1.070 1.200 29,100 +0.08(+7.14%)
Dec 16, 2015 0.9900 1.120 0.9900 1.120 47,900 +0.12(+12.00%)
Dec 15, 2015 1.040 1.040 0.9500 1.000 75,340 -0.04(-3.85%)
Dec 14, 2015 1.110 1.110 1.030 1.040 59,797 -0.07(-6.31%)
Dec 11, 2015 1.110 1.130 1.110 1.110 18,100 -0.01(-0.89%)
Dec 10, 2015 1.130 1.130 1.110 1.120 8,100 -0.03(-2.61%)
Dec 09, 2015 1.150 1.160 1.110 1.150 42,257 +0.00(+0.00%)
Dec 08, 2015 1.160 1.170 1.150 1.150 70,800 +0.00(+0.00%)
Dec 07, 2015 1.180 1.180 1.140 1.150 31,637 -0.06(-4.96%)
Dec 04, 2015 1.180 1.210 1.180 1.210 10,000 +0.05(+4.31%)
Dec 03, 2015 1.160 1.160 1.160 1.160 5,445 +0.00(+0.00%)
Dec 02, 2015 1.160 1.160 1.160 1.160 5,950 +0.00(+0.00%)
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.