Gogold Res Inc (TSX: GGD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		1.540	1.540	1.540	0	-0.01(-0.65%)
Jun 27, 2014	1.540	1.550	1.510	1.550	21,140	+0.00(+0.00%)
Jun 26, 2014	1.550	1.550	1.530	1.550	16,700	+0.01(+0.65%)
Jun 25, 2014	1.540	1.540	1.530	1.540	5,580	-0.03(-1.91%)
Jun 24, 2014	1.540	1.570	1.540	1.570	5,233	+0.01(+0.64%)
Jun 23, 2014	1.530	1.560	1.500	1.560	38,950	+0.03(+1.96%)
Jun 20, 2014	1.520	1.550	1.520	1.530	19,425	+0.00(+0.00%)
Jun 19, 2014	1.540	1.540	1.510	1.530	21,150	-0.01(-0.65%)
Jun 18, 2014	1.530	1.560	1.530	1.540	9,151	+0.00(+0.00%)
Jun 17, 2014	1.520	1.550	1.470	1.540	81,188	+0.02(+1.32%)
Jun 16, 2014	1.570	1.570	1.510	1.520	54,061	-0.03(-1.94%)
Jun 13, 2014	1.580	1.580	1.550	1.550	22,746	-0.02(-1.27%)
Jun 12, 2014	1.610	1.610	1.540	1.570	54,100	+0.00(+0.00%)
Jun 11, 2014	1.570	1.570	1.530	1.570	50,937	+0.03(+1.95%)
Jun 10, 2014	1.560	1.560	1.530	1.540	73,360	-0.03(-1.91%)
Jun 06, 2014	1.580	1.580	1.570	1.570	7,511	-0.03(-1.88%)
Jun 05, 2014	1.600	1.600	1.580	1.600	120,316	+0.01(+0.63%)
Jun 04, 2014	1.570	1.630	1.530	1.590	74,627	+0.10(+6.71%)
Jun 03, 2014	1.440	1.490	1.440	1.490	30,980	+0.06(+4.20%)
Jun 02, 2014	1.450	1.450	1.420	1.430	13,741	-0.03(-2.05%)
May 30, 2014	1.470	1.490	1.460	1.460	9,680	+0.01(+0.69%)
May 29, 2014	1.450	1.500	1.450	1.450	389,500	+0.00(+0.00%)
May 28, 2014	1.480	1.480	1.430	1.450	42,103	-0.05(-3.33%)
May 27, 2014	1.530	1.540	1.450	1.500	62,730	-0.03(-1.96%)
May 26, 2014	1.530	1.540	1.520	1.530	12,378	-0.01(-0.65%)
May 23, 2014	1.550	1.550	1.510	1.540	87,405	-0.01(-0.65%)
May 22, 2014	1.570	1.570	1.550	1.550	13,188	-0.02(-1.27%)
May 21, 2014	1.570	1.580	1.570	1.570	21,846	-0.02(-1.26%)
May 20, 2014	1.580	1.590	1.540	1.590	91,301	+0.01(+0.63%)
May 16, 2014		1.580	1.580	1.580	0	-0.02(-1.25%)
May 15, 2014	1.600	1.610	1.600	1.600	42,700	+0.01(+0.63%)
May 14, 2014	1.610	1.610	1.590	1.590	38,035	-0.02(-1.24%)
May 13, 2014	1.630	1.630	1.600	1.610	38,900	-0.01(-0.62%)
May 12, 2014	1.630	1.630	1.600	1.620	35,530	+0.02(+1.25%)
May 09, 2014	1.600	1.650	1.590	1.600	54,437	+0.00(+0.00%)
May 08, 2014	1.600	1.600	1.590	1.600	34,794	+0.01(+0.63%)
May 07, 2014	1.620	1.630	1.590	1.590	68,399	-0.04(-2.45%)
May 06, 2014	1.620	1.630	1.600	1.630	72,125	+0.02(+1.24%)
May 05, 2014	1.630	1.650	1.600	1.610	47,131	+0.01(+0.63%)
May 02, 2014	1.640	1.650	1.600	1.600	20,364	-0.04(-2.44%)
May 01, 2014	1.650	1.670	1.640	1.640	167,768	-0.05(-2.96%)
Apr 30, 2014	1.570	1.690	1.550	1.690	70,233	+0.12(+7.64%)
Apr 29, 2014	1.640	1.640	1.570	1.570	118,241	-0.10(-5.99%)
Apr 28, 2014	1.600	1.670	1.600	1.670	37,636	+0.07(+4.37%)
Apr 25, 2014	1.650	1.680	1.570	1.600	183,465	+0.00(+0.00%)
Apr 24, 2014	1.530	1.600	1.520	1.600	206,598	+0.10(+6.67%)
Apr 23, 2014	1.520	1.520	1.500	1.500	59,995	+0.00(+0.00%)
Apr 22, 2014	1.520	1.540	1.500	1.500	28,500	-0.05(-3.23%)
Apr 21, 2014	1.500	1.550	1.490	1.550	81,732	+0.05(+3.33%)
Apr 17, 2014		1.500	1.500	1.500	0	+0.00(+0.00%)
Apr 16, 2014	1.570	1.570	1.500	1.500	142,700	-0.05(-3.23%)
Apr 15, 2014	1.530	1.550	1.500	1.550	93,966	-0.02(-1.27%)
Apr 14, 2014	1.570	1.570	1.570	1.570	17,078	+0.00(+0.00%)
Apr 11, 2014	1.550	1.570	1.530	1.570	11,946	+0.01(+0.64%)
Apr 10, 2014	1.570	1.590	1.520	1.560	84,000	-0.02(-1.27%)
Apr 09, 2014	1.540	1.580	1.540	1.580	34,000	+0.03(+1.94%)
Apr 08, 2014	1.550	1.550	1.470	1.550	31,675	+0.01(+0.65%)
Apr 07, 2014	1.540	1.550	1.460	1.540	62,276	-0.01(-0.65%)
Apr 04, 2014	1.530	1.550	1.490	1.550	37,053	+0.00(+0.00%)
Apr 03, 2014	1.470	1.550	1.470	1.550	40,623	-0.01(-0.64%)
Apr 02, 2014	1.560	1.560	1.450	1.560	93,191	+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.