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 28, 2018 0.3800 0.3900 0.3750 0.3750 118,520 -0.01(-1.32%)
Feb 27, 2018 0.3950 0.3950 0.3800 0.3800 27,076 -0.02(-3.80%)
Feb 26, 2018 0.4000 0.4000 0.3900 0.3950 102,950 +0.01(+2.60%)
Feb 23, 2018 0.3750 0.3900 0.3750 0.3850 106,684 +0.01(+2.67%)
Feb 22, 2018 0.3700 0.3850 0.3550 0.3750 224,855 +0.00(+0.00%)
Feb 21, 2018 0.3650 0.3850 0.3600 0.3750 220,165 +0.01(+1.35%)
Feb 20, 2018 0.4000 0.4000 0.3650 0.3700 217,020 -0.03(-6.33%)
Feb 16, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Feb 15, 2018 0.3950 0.4050 0.3850 0.4000 313,807 +0.01(+1.27%)
Feb 14, 2018 0.3800 0.4200 0.3650 0.3950 993,568 +0.01(+2.60%)
Feb 13, 2018 0.3850 0.4000 0.3600 0.3850 212,610 +0.02(+4.05%)
Feb 12, 2018 0.3400 0.3700 0.3350 0.3700 293,280 +0.03(+10.45%)
Feb 09, 2018 0.3200 0.3400 0.3200 0.3350 265,500 +0.01(+3.08%)
Feb 08, 2018 0.3400 0.3450 0.3200 0.3250 53,600 -0.01(-2.99%)
Feb 07, 2018 0.3350 0.3450 0.3350 0.3350 189,585 +0.01(+1.52%)
Feb 06, 2018 0.3150 0.3400 0.3100 0.3300 428,300 +0.02(+4.76%)
Feb 05, 2018 0.3200 0.3300 0.3150 0.3150 210,917 -0.01(-3.08%)
Feb 02, 2018 0.3500 0.3500 0.3050 0.3250 638,470 -0.02(-5.80%)
Feb 01, 2018 0.3500 0.3700 0.3450 0.3450 313,038 +0.00(+0.00%)
Jan 31, 2018 0.3450 0.3750 0.3400 0.3450 376,210 +0.00(+1.47%)
Jan 30, 2018 0.3800 0.3800 0.3400 0.3400 1,064,999 -0.02(-6.85%)
Jan 29, 2018 0.4000 0.4000 0.3550 0.3650 939,800 -0.03(-7.59%)
Jan 26, 2018 0.3650 0.4150 0.3650 0.3950 403,795 +0.03(+6.76%)
Jan 25, 2018 0.3850 0.3850 0.3650 0.3700 328,678 -0.02(-3.90%)
Jan 24, 2018 0.3850 0.3850 0.3800 0.3850 94,700 +0.02(+4.05%)
Jan 23, 2018 0.3750 0.3800 0.3700 0.3700 189,771 +0.00(+0.00%)
Jan 22, 2018 0.3800 0.3800 0.3700 0.3700 160,465 -0.01(-1.33%)
Jan 19, 2018 0.3850 0.3850 0.3700 0.3750 589,764 +0.00(+0.00%)
Jan 18, 2018 0.3850 0.3950 0.3700 0.3750 735,312 -0.02(-5.06%)
Jan 17, 2018 0.3950 0.3950 0.3900 0.3950 156,462 +0.00(+0.00%)
Jan 16, 2018 0.4100 0.4100 0.3900 0.3950 300,807 -0.01(-2.47%)
Jan 15, 2018 0.4000 0.4250 0.4000 0.4050 219,056 +0.01(+1.25%)
Jan 12, 2018 0.3950 0.4000 0.3900 0.4000 111,550 +0.01(+1.27%)
Jan 11, 2018 0.4000 0.4000 0.3900 0.3950 65,210 +0.00(+0.00%)
Jan 10, 2018 0.3950 0.3950 0.3900 0.3950 137,844 -0.01(-1.25%)
Jan 09, 2018 0.4100 0.4100 0.4000 0.4000 161,700 -0.02(-4.76%)
Jan 08, 2018 0.4300 0.4300 0.4100 0.4200 73,900 +0.01(+2.44%)
Jan 05, 2018 0.4150 0.4300 0.4100 0.4100 97,170 -0.01(-2.38%)
Jan 04, 2018 0.4150 0.4300 0.4100 0.4200 197,055 -0.01(-1.18%)
Jan 03, 2018 0.4200 0.4300 0.4150 0.4250 74,985 -0.01(-1.16%)
Jan 02, 2018 0.4550 0.4550 0.4250 0.4300 204,578 -0.02(-4.44%)
Dec 29, 2017 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Dec 28, 2017 0.4150 0.4150 0.3950 0.4150 206,250 -0.01(-1.19%)
Dec 27, 2017 0.4400 0.4450 0.3900 0.4200 321,721 -0.01(-2.33%)
Dec 22, 2017 0.4450 0.4500 0.4300 0.4300 74,121 -0.02(-3.37%)
Dec 21, 2017 0.4400 0.4500 0.4400 0.4450 200,300 -0.01(-1.11%)
Dec 20, 2017 0.3950 0.4600 0.3950 0.4500 214,981 +0.05(+13.92%)
Dec 19, 2017 0.3950 0.4000 0.3850 0.3950 296,500 +0.01(+1.28%)
Dec 18, 2017 0.3850 0.3950 0.3750 0.3900 453,620 +0.01(+2.63%)
Dec 15, 2017 0.3800 0.3900 0.3750 0.3800 212,138 +0.00(+0.00%)
Dec 14, 2017 0.3900 0.3900 0.3750 0.3800 229,605 +0.01(+1.33%)
Dec 13, 2017 0.3800 0.3850 0.3750 0.3750 266,779 -0.01(-1.32%)
Dec 12, 2017 0.3900 0.3950 0.3750 0.3800 220,305 -0.02(-3.80%)
Dec 11, 2017 0.4000 0.4000 0.3850 0.3950 117,084 +0.01(+1.28%)
Dec 08, 2017 0.3850 0.3900 0.3800 0.3900 120,275 +0.01(+1.30%)
Dec 07, 2017 0.3800 0.3850 0.3700 0.3850 361,551 +0.01(+1.32%)
Dec 06, 2017 0.3900 0.3950 0.3800 0.3800 278,800 -0.02(-3.80%)
Dec 05, 2017 0.4000 0.4000 0.3900 0.3950 127,800 -0.01(-1.25%)
Dec 04, 2017 0.4100 0.4100 0.3950 0.4000 395,931 -0.02(-5.88%)
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.