Gogold Res Inc (TSX: GGD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	1.590	1.600	1.530	1.530	49,450	-0.06(-3.77%)
Mar 28, 2014	1.560	1.590	1.550	1.590	31,872	+0.04(+2.58%)
Mar 27, 2014	1.600	1.600	1.550	1.550	66,151	+0.00(+0.00%)
Mar 26, 2014	1.610	1.610	1.550	1.550	52,647	-0.05(-3.13%)
Mar 25, 2014	1.560	1.600	1.530	1.600	28,136	+0.00(+0.00%)
Mar 24, 2014	1.550	1.600	1.530	1.600	52,185	+0.05(+3.23%)
Mar 21, 2014	1.570	1.570	1.540	1.550	33,470	-0.03(-1.90%)
Mar 20, 2014	1.550	1.580	1.550	1.580	13,606	+0.03(+1.94%)
Mar 19, 2014	1.550	1.560	1.530	1.550	86,131	+0.00(+0.00%)
Mar 18, 2014	1.580	1.590	1.550	1.550	28,341	+0.00(+0.00%)
Mar 17, 2014	1.580	1.580	1.550	1.550	48,629	-0.01(-0.64%)
Mar 14, 2014	1.560	1.590	1.550	1.560	46,394	-0.02(-1.27%)
Mar 13, 2014	1.590	1.610	1.570	1.580	133,595	-0.02(-1.25%)
Mar 12, 2014	1.590	1.610	1.580	1.600	128,355	+0.00(+0.00%)
Mar 11, 2014	1.590	1.610	1.530	1.600	138,566	-0.02(-1.23%)
Mar 10, 2014	1.650	1.650	1.600	1.620	36,307	+0.01(+0.62%)
Mar 07, 2014	1.610	1.630	1.610	1.610	21,386	-0.01(-0.62%)
Mar 06, 2014	1.620	1.640	1.610	1.620	29,149	-0.02(-1.22%)
Mar 05, 2014	1.590	1.640	1.580	1.640	65,314	+0.11(+7.19%)
Mar 04, 2014	1.600	1.650	1.530	1.530	102,668	-0.14(-8.38%)
Mar 03, 2014	1.500	1.750	1.500	1.670	485,321	+0.18(+12.08%)
Feb 28, 2014	1.490	1.500	1.460	1.490	49,210	+0.03(+2.05%)
Feb 27, 2014	1.480	1.480	1.460	1.460	8,969	-0.04(-2.67%)
Feb 26, 2014	1.480	1.500	1.480	1.500	47,300	+0.00(+0.00%)
Feb 25, 2014	1.500	1.520	1.490	1.500	86,000	+0.02(+1.35%)
Feb 24, 2014	1.480	1.530	1.460	1.480	52,525	-0.02(-1.33%)
Feb 21, 2014	1.500	1.520	1.500	1.500	18,550	-0.01(-0.66%)
Feb 20, 2014	1.490	1.510	1.490	1.510	17,610	+0.01(+0.67%)
Feb 19, 2014	1.510	1.510	1.500	1.500	31,605	+0.01(+0.67%)
Feb 18, 2014	1.490	1.500	1.480	1.490	36,890	-0.01(-0.67%)
Feb 14, 2014		1.500	1.500	1.500	0	+0.00(+0.00%)
Feb 13, 2014	1.510	1.530	1.500	1.500	22,600	+0.00(+0.00%)
Feb 12, 2014	1.450	1.540	1.450	1.500	59,685	+0.05(+3.45%)
Feb 11, 2014	1.470	1.500	1.450	1.450	42,900	+0.01(+0.69%)
Feb 10, 2014	1.510	1.530	1.420	1.440	91,625	-0.03(-2.04%)
Feb 07, 2014	1.440	1.520	1.440	1.470	33,221	+0.03(+2.08%)
Feb 06, 2014	1.460	1.530	1.440	1.440	28,839	-0.02(-1.37%)
Feb 05, 2014	1.470	1.530	1.450	1.460	109,880	-0.01(-0.68%)
Feb 04, 2014	1.420	1.470	1.420	1.470	57,910	+0.07(+5.00%)
Feb 03, 2014	1.400	1.490	1.390	1.400	39,237	+0.02(+1.45%)
Jan 31, 2014	1.320	1.490	1.320	1.380	22,499	+0.09(+6.98%)
Jan 30, 2014	1.290	1.300	1.280	1.290	24,190	-0.05(-3.73%)
Jan 29, 2014	1.270	1.340	1.270	1.340	8,700	+0.14(+11.67%)
Jan 28, 2014	1.200	1.230	1.200	1.200	15,530	+0.00(+0.00%)
Jan 27, 2014	1.210	1.210	1.200	1.200	5,000	+0.00(+0.00%)
Jan 24, 2014	1.250	1.270	1.200	1.200	20,000	+0.00(+0.00%)
Jan 23, 2014	1.220	1.220	1.200	1.200	16,000	-0.02(-1.64%)
Jan 22, 2014	1.240	1.300	1.220	1.220	42,380	-0.02(-1.61%)
Jan 21, 2014	1.200	1.270	1.200	1.240	26,900	+0.02(+1.64%)
Jan 20, 2014	1.200	1.220	1.180	1.220	10,885	+0.02(+1.67%)
Jan 17, 2014	1.240	1.240	1.180	1.200	18,179	-0.04(-3.23%)
Jan 16, 2014	1.300	1.380	1.190	1.240	38,990	+0.00(+0.00%)
Jan 15, 2014	1.210	1.250	1.180	1.240	24,600	+0.03(+2.48%)
Jan 14, 2014	1.150	1.230	1.150	1.210	31,589	+0.04(+3.42%)
Jan 13, 2014	1.120	1.170	1.120	1.170	6,335	+0.01(+0.86%)
Jan 10, 2014	1.100	1.170	1.060	1.160	42,030	+0.07(+6.42%)
Jan 09, 2014	1.130	1.130	1.090	1.090	14,400	-0.05(-4.39%)
Jan 08, 2014	1.120	1.140	1.120	1.140	15,800	+0.00(+0.00%)
Jan 07, 2014	1.120	1.140	1.100	1.140	7,200	+0.02(+1.79%)
Jan 06, 2014	1.130	1.150	1.100	1.120	9,000	+0.06(+5.66%)
Jan 03, 2014	1.120	1.150	1.060	1.060	22,350	-0.03(-2.75%)

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.