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 (%)
Feb 28, 2017 0.8600 0.8700 0.8400 0.8600 267,859 +0.00(+0.00%)
Feb 27, 2017 0.8500 0.9200 0.8300 0.8600 288,839 +0.03(+3.61%)
Feb 24, 2017 0.8600 0.8800 0.8100 0.8300 753,163 -0.08(-8.79%)
Feb 23, 2017 0.9200 0.9300 0.9000 0.9100 135,987 -0.01(-1.09%)
Feb 22, 2017 0.9500 0.9600 0.8900 0.9200 261,050 -0.05(-5.15%)
Feb 21, 2017 0.9600 0.9800 0.9500 0.9700 266,124 -0.02(-2.02%)
Feb 17, 2017 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Feb 16, 2017 0.9500 0.9800 0.9400 0.9600 489,396 +0.02(+2.13%)
Feb 15, 2017 0.9400 0.9400 0.8700 0.9400 457,960 -0.01(-1.05%)
Feb 14, 2017 0.8900 0.9700 0.8900 0.9500 541,383 +0.08(+9.20%)
Feb 13, 2017 0.8800 0.9000 0.8600 0.8700 232,633 +0.02(+2.35%)
Feb 10, 2017 0.8300 0.8600 0.8300 0.8500 269,940 +0.01(+1.19%)
Feb 09, 2017 0.8400 0.8500 0.8200 0.8400 155,742 +0.00(+0.00%)
Feb 08, 2017 0.7900 0.8400 0.7900 0.8400 358,645 +0.05(+6.33%)
Feb 07, 2017 0.8000 0.8000 0.7700 0.7900 485,486 -0.02(-2.47%)
Feb 06, 2017 0.7600 0.8200 0.7600 0.8100 568,383 +0.08(+10.96%)
Feb 03, 2017 0.7000 0.7300 0.7000 0.7300 197,773 +0.02(+2.82%)
Feb 02, 2017 0.7200 0.7200 0.7000 0.7100 355,108 +0.01(+1.43%)
Feb 01, 2017 0.7000 0.7100 0.6800 0.7000 241,767 -0.01(-1.41%)
Jan 31, 2017 0.7000 0.7100 0.7000 0.7100 140,867 +0.00(+0.00%)
Jan 30, 2017 0.7000 0.7100 0.6700 0.7100 323,758 +0.00(+0.00%)
Jan 27, 2017 0.6900 0.7100 0.6700 0.7100 347,892 +0.04(+5.97%)
Jan 26, 2017 0.6900 0.6900 0.6600 0.6700 171,802 -0.03(-4.29%)
Jan 25, 2017 0.7100 0.7100 0.6800 0.7000 178,217 -0.02(-2.78%)
Jan 24, 2017 0.7200 0.7200 0.6900 0.7200 433,030 +0.00(+0.00%)
Jan 23, 2017 0.6700 0.7300 0.6400 0.7200 667,026 +0.05(+7.46%)
Jan 20, 2017 0.6600 0.6700 0.6400 0.6700 303,688 -0.01(-1.47%)
Jan 19, 2017 0.6800 0.6800 0.6500 0.6800 176,750 -0.01(-1.45%)
Jan 18, 2017 0.6900 0.7100 0.6700 0.6900 277,656 -0.01(-1.43%)
Jan 17, 2017 0.7400 0.7400 0.6900 0.7000 375,935 -0.01(-1.41%)
Jan 16, 2017 0.7300 0.7300 0.7000 0.7100 208,213 -0.01(-1.39%)
Jan 13, 2017 0.7300 0.7400 0.7200 0.7200 226,165 +0.00(+0.00%)
Jan 12, 2017 0.7300 0.7400 0.7100 0.7200 243,072 -0.01(-1.37%)
Jan 11, 2017 0.7200 0.7400 0.7100 0.7300 256,744 +0.03(+4.29%)
Jan 10, 2017 0.7200 0.7300 0.7000 0.7000 276,776 -0.02(-2.78%)
Jan 09, 2017 0.7200 0.7300 0.7000 0.7200 484,854 +0.05(+7.46%)
Jan 06, 2017 0.7000 0.7400 0.6500 0.6700 798,833 -0.02(-2.90%)
Jan 05, 2017 0.6400 0.6900 0.6300 0.6900 1,142,477 +0.13(+23.21%)
Jan 04, 2017 0.5800 0.5800 0.5400 0.5600 421,476 +0.01(+1.82%)
Jan 03, 2017 0.5700 0.5700 0.5400 0.5500 468,246 +0.01(+1.85%)
Dec 30, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 29, 2016 0.5200 0.5600 0.5200 0.5500 949,850 +0.06(+11.11%)
Dec 28, 2016 0.4250 0.4950 0.4250 0.4950 1,845,802 +0.08(+17.86%)
Dec 23, 2016 0.4200 0.4200 0.4200 0 -0.04(-7.69%)
Dec 22, 2016 0.4500 0.4550 0.4400 0.4550 468,843 +0.02(+3.41%)
Dec 21, 2016 0.4500 0.4500 0.4200 0.4400 544,388 -0.01(-2.22%)
Dec 20, 2016 0.5100 0.5100 0.4300 0.4500 3,998,515 -0.07(-13.46%)
Dec 19, 2016 0.5500 0.5600 0.5100 0.5200 321,216 -0.03(-5.45%)
Dec 16, 2016 0.5600 0.6100 0.5500 0.5500 376,850 +0.01(+1.85%)
Dec 15, 2016 0.5900 0.5900 0.5400 0.5400 403,365 -0.08(-12.90%)
Dec 14, 2016 0.6200 0.6500 0.6200 0.6200 215,791 +0.02(+3.33%)
Dec 13, 2016 0.6000 0.6300 0.6000 0.6000 119,619 +0.00(+0.00%)
Dec 12, 2016 0.6300 0.6500 0.6000 0.6000 261,470 -0.01(-1.64%)
Dec 09, 2016 0.6500 0.6600 0.6000 0.6100 150,909 -0.06(-8.96%)
Dec 08, 2016 0.6400 0.6700 0.6200 0.6700 181,387 +0.03(+4.69%)
Dec 07, 2016 0.6000 0.6400 0.5900 0.6400 169,851 +0.04(+6.67%)
Dec 06, 2016 0.5700 0.6000 0.5700 0.6000 84,496 +0.03(+5.26%)
Dec 05, 2016 0.5800 0.5900 0.5700 0.5700 79,907 -0.02(-3.39%)
Dec 02, 2016 0.5800 0.5900 0.5700 0.5900 125,677 +0.02(+3.51%)
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.