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, 2020 0.6500 0.6600 0.5600 0.5800 1,381,616 -0.08(-12.12%)
Feb 27, 2020 0.6600 0.6600 0.6400 0.6600 204,115 +0.01(+1.54%)
Feb 26, 2020 0.6700 0.6800 0.6300 0.6500 326,411 -0.01(-1.52%)
Feb 25, 2020 0.7200 0.7200 0.6500 0.6600 384,191 -0.07(-9.59%)
Feb 24, 2020 0.7500 0.7500 0.7200 0.7300 183,890 -0.01(-1.35%)
Feb 21, 2020 0.7300 0.7500 0.7200 0.7400 202,683 +0.02(+2.78%)
Feb 20, 2020 0.6900 0.7500 0.6900 0.7200 138,572 +0.01(+1.41%)
Feb 19, 2020 0.7000 0.7100 0.6800 0.7100 307,937 +0.03(+4.41%)
Feb 18, 2020 0.7100 0.7100 0.6800 0.6800 260,747 -0.02(-2.86%)
Feb 14, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Feb 13, 2020 0.7300 0.7300 0.7100 0.7200 142,650 +0.02(+2.86%)
Feb 12, 2020 0.7000 0.7400 0.7000 0.7000 166,302 +0.00(+0.00%)
Feb 11, 2020 0.7100 0.7100 0.6800 0.7000 65,164 -0.01(-1.41%)
Feb 10, 2020 0.6800 0.7100 0.6700 0.7100 106,600 +0.03(+4.41%)
Feb 07, 2020 0.6900 0.6900 0.6800 0.6800 156,506 -0.02(-2.86%)
Feb 06, 2020 0.7100 0.7100 0.6700 0.7000 347,073 -0.01(-1.41%)
Feb 05, 2020 0.7000 0.7100 0.6900 0.7100 963,245 -0.01(-1.39%)
Feb 04, 2020 0.6900 0.7300 0.6400 0.7200 1,276,471 -0.11(-13.25%)
Feb 03, 2020 0.8500 0.8500 0.8300 0.8300 311,850 -0.02(-2.35%)
Jan 31, 2020 0.8000 0.8500 0.8000 0.8500 358,660 +0.04(+4.94%)
Jan 30, 2020 0.8000 0.8100 0.7900 0.8100 122,912 +0.01(+1.25%)
Jan 29, 2020 0.7900 0.8000 0.7800 0.8000 86,486 +0.02(+2.56%)
Jan 28, 2020 0.8000 0.8200 0.7800 0.7800 147,020 -0.03(-3.70%)
Jan 27, 2020 0.8500 0.8500 0.8100 0.8100 280,451 -0.04(-4.71%)
Jan 24, 2020 0.8000 0.8500 0.8000 0.8500 416,693 +0.04(+4.94%)
Jan 23, 2020 0.8200 0.8200 0.8000 0.8100 213,068 +0.01(+1.25%)
Jan 22, 2020 0.7800 0.8300 0.7500 0.8000 1,000,223 +0.04(+5.26%)
Jan 21, 2020 0.7300 0.7600 0.7300 0.7600 214,500 +0.02(+2.70%)
Jan 20, 2020 0.7400 0.7500 0.7300 0.7400 284,820 +0.00(+0.00%)
Jan 17, 2020 0.6900 0.7500 0.6900 0.7400 683,491 +0.04(+5.71%)
Jan 16, 2020 0.6900 0.7100 0.6700 0.7000 273,222 +0.01(+1.45%)
Jan 15, 2020 0.6700 0.6900 0.6700 0.6900 162,366 +0.02(+2.99%)
Jan 14, 2020 0.6500 0.6800 0.6400 0.6700 153,017 +0.02(+3.08%)
Jan 13, 2020 0.6500 0.6600 0.6300 0.6500 94,916 -0.01(-1.52%)
Jan 10, 2020 0.6500 0.6700 0.6400 0.6600 39,463 -0.01(-1.49%)
Jan 09, 2020 0.6800 0.6800 0.6500 0.6700 63,525 -0.01(-1.47%)
Jan 08, 2020 0.7000 0.7100 0.6800 0.6800 233,248 +0.00(+0.00%)
Jan 07, 2020 0.6900 0.6900 0.6500 0.6800 298,952 +0.03(+4.62%)
Jan 06, 2020 0.6300 0.6700 0.6300 0.6500 421,160 +0.02(+3.17%)
Jan 03, 2020 0.6400 0.6400 0.6100 0.6300 98,739 +0.00(+0.00%)
Jan 02, 2020 0.6300 0.6400 0.6300 0.6300 45,470 +0.01(+1.61%)
Dec 31, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Dec 30, 2019 0.6400 0.6500 0.6300 0.6400 31,343 +0.00(+0.00%)
Dec 27, 2019 0.6400 0.6500 0.6300 0.6400 90,614 +0.00(+0.00%)
Dec 24, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Dec 23, 2019 0.6200 0.6400 0.6200 0.6300 130,029 +0.01(+1.61%)
Dec 20, 2019 0.6100 0.6200 0.6000 0.6200 86,300 +0.01(+1.64%)
Dec 19, 2019 0.6000 0.6100 0.6000 0.6100 37,700 +0.02(+3.39%)
Dec 18, 2019 0.6100 0.6200 0.5900 0.5900 72,303 -0.02(-3.28%)
Dec 17, 2019 0.5900 0.6100 0.5900 0.6100 44,360 +0.01(+1.67%)
Dec 16, 2019 0.6200 0.6200 0.5700 0.6000 354,331 -0.01(-1.64%)
Dec 13, 2019 0.6100 0.6100 0.6100 0.6100 48,681 +0.00(+0.00%)
Dec 12, 2019 0.6100 0.6300 0.6100 0.6100 127,673 -0.02(-3.17%)
Dec 11, 2019 0.6300 0.6300 0.6200 0.6300 15,608 +0.00(+0.00%)
Dec 10, 2019 0.6300 0.6300 0.6200 0.6300 111,855 +0.00(+0.00%)
Dec 09, 2019 0.6300 0.6300 0.6200 0.6300 60,700 +0.00(+0.00%)
Dec 06, 2019 0.6500 0.6600 0.6200 0.6300 101,049 -0.02(-3.08%)
Dec 05, 2019 0.6700 0.6700 0.6400 0.6500 71,947 +0.00(+0.00%)
Dec 04, 2019 0.6700 0.6700 0.6500 0.6500 153,297 -0.02(-2.99%)
Dec 03, 2019 0.6600 0.6800 0.6500 0.6700 148,060 +0.01(+1.52%)
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.