Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (TSX: GGD )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2015 1.150 1.160 1.150 1.160 3,942 +0.00(+0.00%)
Nov 30, 2015 1.150 1.160 1.150 1.160 11,439 +0.01(+0.87%)
Nov 27, 2015 1.160 1.160 1.140 1.150 7,000 -0.01(-0.86%)
Nov 26, 2015 1.150 1.160 1.150 1.160 2,000 +0.01(+0.87%)
Nov 25, 2015 1.150 1.150 1.150 1.150 7,200 +0.00(+0.00%)
Nov 24, 2015 1.170 1.240 1.150 1.150 35,700 -0.01(-0.86%)
Nov 23, 2015 1.165 1.165 1.150 1.160 87,196 +0.00(+0.00%)
Nov 20, 2015 1.160 1.160 1.160 1.160 1,700 -0.01(-0.85%)
Nov 19, 2015 1.170 1.180 1.150 1.170 9,600 -0.01(-0.85%)
Nov 18, 2015 1.190 1.190 1.160 1.180 7,326 +0.03(+2.61%)
Nov 17, 2015 1.150 1.160 1.150 1.150 73,113 -0.04(-3.36%)
Nov 16, 2015 1.180 1.200 1.120 1.190 76,200 -0.01(-0.83%)
Nov 13, 2015 1.210 1.210 1.200 1.200 3,000 -0.01(-0.83%)
Nov 12, 2015 1.210 1.210 1.210 1.210 0 -0.03(-2.42%)
Nov 11, 2015 1.220 1.240 1.190 1.240 8,000 +0.00(+0.00%)
Nov 10, 2015 1.230 1.240 1.230 1.240 3,000 +0.03(+2.48%)
Nov 09, 2015 1.220 1.220 1.190 1.210 12,800 +0.00(+0.00%)
Nov 06, 2015 1.240 1.240 1.210 1.210 18,452 -0.03(-2.42%)
Nov 05, 2015 1.240 1.240 1.240 1.240 11,000 +0.00(+0.00%)
Nov 04, 2015 1.240 1.240 1.240 1.240 8,100 -0.01(-0.80%)
Nov 03, 2015 1.240 1.250 1.240 1.250 7,243 +0.00(+0.00%)
Nov 02, 2015 1.250 1.250 1.250 1.250 3,100 +0.00(+0.00%)
Oct 30, 2015 1.250 1.250 1.250 1.250 3,400 +0.00(+0.00%)
Oct 29, 2015 1.240 1.250 1.240 1.250 8,900 +0.00(+0.00%)
Oct 28, 2015 1.250 1.250 1.250 1.250 19,100 +0.01(+0.81%)
Oct 27, 2015 1.220 1.240 1.220 1.240 19,320 +0.00(+0.00%)
Oct 26, 2015 1.220 1.240 1.220 1.240 32,400 +0.00(+0.00%)
Oct 23, 2015 1.250 1.250 1.240 1.240 9,050 +0.00(+0.00%)
Oct 22, 2015 1.240 1.240 1.240 1.240 23,200 -0.01(-0.80%)
Oct 21, 2015 1.240 1.250 1.240 1.250 13,707 +0.01(+0.81%)
Oct 20, 2015 1.250 1.250 1.240 1.240 2,250 +0.00(+0.00%)
Oct 19, 2015 1.240 1.240 1.240 1.240 4,050 +0.00(+0.00%)
Oct 16, 2015 1.250 1.250 1.230 1.240 19,100 -0.01(-0.80%)
Oct 15, 2015 1.250 1.250 1.230 1.250 403,800 +0.00(+0.00%)
Oct 14, 2015 1.230 1.250 1.230 1.250 2,227 -0.01(-0.79%)
Oct 13, 2015 1.260 1.260 1.260 1.260 13,600 +0.01(+0.80%)
Oct 09, 2015 1.250 1.250 1.250 0 +0.01(+0.81%)
Oct 08, 2015 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Oct 07, 2015 1.240 1.250 1.230 1.240 5,640 -0.01(-0.80%)
Oct 06, 2015 1.250 1.270 1.250 1.250 109,075 +0.00(+0.00%)
Oct 05, 2015 1.230 1.250 1.230 1.250 16,400 +0.00(+0.00%)
Oct 02, 2015 1.250 1.250 1.230 1.250 18,660 +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.