Gogold Res Inc (TSX: GGD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		3.030	3.030	3.030	0	-0.08(-2.57%)
Dec 30, 2021	3.040	3.120	3.040	3.110	391,561	+0.08(+2.64%)
Dec 29, 2021	3.140	3.140	3.000	3.030	844,696	-0.16(-5.02%)
Dec 24, 2021		3.190	3.190	3.190	0	+0.00(+0.00%)
Dec 23, 2021	3.000	3.190	2.970	3.190	531,866	+0.19(+6.33%)
Dec 22, 2021	3.020	3.030	2.910	3.000	512,926	-0.02(-0.66%)
Dec 21, 2021	3.090	3.120	3.010	3.020	271,393	-0.02(-0.66%)
Dec 20, 2021	3.000	3.100	2.980	3.040	547,074	-0.03(-0.98%)
Dec 17, 2021	3.160	3.180	3.050	3.070	3,413,834	-0.11(-3.46%)
Dec 16, 2021	3.040	3.180	3.030	3.180	1,003,531	+0.20(+6.71%)
Dec 15, 2021	3.020	3.070	2.850	2.980	1,049,166	-0.06(-1.97%)
Dec 14, 2021	3.150	3.170	3.030	3.040	881,017	-0.21(-6.46%)
Dec 13, 2021	3.150	3.270	3.130	3.250	1,136,278	+0.15(+4.84%)
Dec 10, 2021	3.120	3.120	3.050	3.100	322,503	+0.03(+0.98%)
Dec 09, 2021	3.150	3.150	3.020	3.070	644,116	-0.09(-2.85%)
Dec 08, 2021	3.250	3.250	3.140	3.160	930,024	-0.07(-2.17%)
Dec 07, 2021	3.090	3.230	3.080	3.230	888,374	+0.08(+2.54%)
Dec 06, 2021	3.100	3.190	3.040	3.150	423,369	+0.05(+1.61%)
Dec 03, 2021	3.140	3.140	2.970	3.100	833,317	-0.03(-0.96%)
Dec 02, 2021	3.170	3.180	3.050	3.130	830,334	-0.02(-0.63%)
Dec 01, 2021	3.310	3.390	3.100	3.150	1,033,964	-0.11(-3.37%)
Nov 30, 2021	3.660	3.720	3.250	3.260	9,700,443	-0.40(-10.93%)
Nov 29, 2021	3.600	3.700	3.540	3.660	881,698	+0.04(+1.10%)
Nov 26, 2021	3.710	3.710	3.530	3.620	757,939	-0.12(-3.21%)
Nov 25, 2021	3.590	3.750	3.580	3.740	425,315	+0.15(+4.18%)
Nov 24, 2021	3.380	3.590	3.380	3.590	792,073	+0.15(+4.36%)
Nov 23, 2021	3.490	3.570	3.410	3.440	702,889	-0.10(-2.82%)
Nov 22, 2021	3.530	3.600	3.480	3.540	905,491	-0.06(-1.67%)
Nov 19, 2021	3.740	3.740	3.570	3.600	800,803	-0.13(-3.49%)
Nov 18, 2021	3.740	3.750	3.710	3.730	438,945	-0.01(-0.27%)
Nov 17, 2021	3.710	3.790	3.690	3.740	632,981	+0.06(+1.63%)
Nov 16, 2021	3.710	3.710	3.640	3.680	434,776	-0.04(-1.08%)
Nov 15, 2021	3.680	3.740	3.620	3.720	589,114	+0.05(+1.36%)
Nov 12, 2021	3.540	3.700	3.510	3.670	789,121	+0.12(+3.38%)
Nov 11, 2021	3.430	3.550	3.380	3.550	1,328,682	+0.20(+5.97%)
Nov 10, 2021	3.450		3.330	3.350	1,062,658	-0.01(-0.30%)
Nov 09, 2021	3.410	3.420	3.220	3.360	644,973	-0.06(-1.75%)
Nov 08, 2021	3.470	3.490	3.380	3.420	409,797	-0.04(-1.16%)
Nov 05, 2021	3.460	3.460	3.360	3.460	660,858	+0.03(+0.87%)
Nov 04, 2021	3.450	3.650	3.420	3.430	1,145,631	+0.00(+0.00%)
Nov 03, 2021	3.480	3.530	3.400	3.430	815,384	-0.09(-2.56%)
Nov 02, 2021	3.520	3.580	3.490	3.520	438,959	+0.02(+0.57%)
Nov 01, 2021	3.410	3.520	3.440	3.500	703,946	+0.06(+1.74%)
Oct 29, 2021	3.340	3.440	3.320	3.440	1,364,530	+0.02(+0.58%)
Oct 28, 2021	3.430	3.500	3.410	3.420	3,843,430	+0.01(+0.29%)
Oct 27, 2021	3.450	3.570	3.400	3.410	1,332,911	-0.04(-1.16%)
Oct 26, 2021	3.380	3.470		3.450	1,079,244	+0.03(+0.88%)
Oct 25, 2021	3.310	3.440	3.300	3.420	845,916	+0.15(+4.59%)
Oct 22, 2021	3.310	3.350	3.170	3.270	755,196	-0.01(-0.30%)
Oct 21, 2021	3.270	3.320	3.230	3.280	288,769	-0.01(-0.30%)
Oct 20, 2021	3.200	3.350	3.160	3.290	492,312	+0.13(+4.11%)
Oct 19, 2021	3.210	3.270	3.140	3.160	1,054,896	+0.00(+0.00%)
Oct 18, 2021	3.170	3.280	3.140	3.160	811,013	-0.09(-2.77%)
Oct 15, 2021	3.200	3.350	3.160	3.250	1,758,312	+0.00(+0.00%)
Oct 14, 2021	3.350	3.350	3.240	3.250	1,065,821	+0.00(+0.00%)
Oct 13, 2021	3.100	3.300	3.090	3.250	885,288	+0.16(+5.18%)
Oct 12, 2021	2.910	3.100	2.860	3.090	606,302	+0.18(+6.19%)
Oct 08, 2021		2.910	2.910	2.910	0	-0.04(-1.36%)
Oct 07, 2021	2.880	3.000	2.880	2.950	379,405	+0.03(+1.03%)
Oct 06, 2021	2.840	2.940	2.770	2.920	503,163	+0.04(+1.39%)
Oct 05, 2021	2.800	2.880	2.740	2.880	375,447	+0.07(+2.49%)
Oct 04, 2021	2.800	2.840	2.780	2.810	304,782	-0.01(-0.35%)

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.