Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (TSX: GGD )

1.460 -0.080 (-5.19%)
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 (%)
Oct 31, 2016 0.6700 0.6800 0.6500 0.6800 159,840 +0.01(+1.49%)
Oct 28, 2016 0.6600 0.6800 0.6500 0.6700 266,226 -0.01(-1.47%)
Oct 27, 2016 0.7000 0.7000 0.6600 0.6800 416,206 -0.03(-4.23%)
Oct 26, 2016 0.7200 0.7200 0.6800 0.7100 153,366 -0.01(-1.39%)
Oct 25, 2016 0.7300 0.7300 0.6900 0.7200 357,414 -0.01(-1.37%)
Oct 24, 2016 0.7400 0.7600 0.7100 0.7300 494,187 +0.02(+2.82%)
Oct 21, 2016 0.6900 0.7400 0.6800 0.7100 594,427 +0.06(+9.23%)
Oct 20, 2016 0.5900 0.6700 0.5800 0.6500 1,548,762 +0.07(+12.07%)
Oct 19, 2016 0.5900 0.6500 0.5600 0.5800 2,756,763 -0.03(-4.92%)
Oct 18, 2016 0.7400 0.7400 0.5600 0.6100 2,246,633 -0.12(-16.44%)
Oct 17, 2016 0.7600 0.7600 0.7300 0.7300 163,164 -0.01(-1.35%)
Oct 14, 2016 0.7500 0.7700 0.7100 0.7400 264,077 +0.00(+0.00%)
Oct 13, 2016 0.7800 0.7800 0.7400 0.7400 906,269 -0.03(-3.90%)
Oct 12, 2016 0.8000 0.8000 0.7500 0.7700 226,741 -0.01(-1.28%)
Oct 11, 2016 0.8100 0.8100 0.7800 0.7800 155,490 -0.03(-3.70%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
Oct 06, 2016 0.7900 0.7900 0.7200 0.7500 522,007 -0.05(-6.25%)
Oct 05, 2016 0.8500 0.8600 0.7700 0.8000 364,993 -0.02(-2.44%)
Oct 04, 2016 0.9000 0.9000 0.8000 0.8200 461,187 -0.08(-8.89%)
Oct 03, 2016 0.9300 0.9300 0.9000 0.9000 152,598 -0.04(-4.26%)
Sep 30, 2016 0.9300 0.9400 0.9200 0.9400 108,447 +0.02(+2.17%)
Sep 29, 2016 0.9300 0.9300 0.9200 0.9200 62,877 -0.02(-2.13%)
Sep 28, 2016 0.9500 0.9600 0.9300 0.9400 103,716 -0.01(-1.05%)
Sep 27, 2016 0.9500 0.9700 0.9200 0.9500 200,393 +0.00(+0.00%)
Sep 26, 2016 0.9600 0.9600 0.8900 0.9500 120,922 +0.00(+0.00%)
Sep 23, 2016 0.9400 0.9500 0.9100 0.9500 224,707 +0.00(+0.00%)
Sep 22, 2016 0.9200 0.9700 0.9200 0.9500 258,096 +0.03(+3.26%)
Sep 21, 2016 0.9200 0.9300 0.9000 0.9200 443,989 +0.00(+0.00%)
Sep 20, 2016 0.9600 0.9600 0.9100 0.9200 382,604 -0.04(-4.17%)
Sep 19, 2016 1.000 1.000 0.9400 0.9600 227,280 -0.03(-3.03%)
Sep 16, 2016 0.9900 1.000 0.9400 0.9900 216,049 -0.01(-1.00%)
Sep 15, 2016 1.010 1.020 0.9800 1.000 105,452 -0.01(-0.99%)
Sep 14, 2016 0.9900 1.010 0.9700 1.010 110,780 +0.04(+4.12%)
Sep 13, 2016 1.020 1.030 0.9700 0.9700 187,535 -0.05(-4.90%)
Sep 12, 2016 1.060 1.060 1.000 1.020 203,699 -0.03(-2.86%)
Sep 09, 2016 1.080 1.080 1.030 1.050 154,328 -0.03(-2.78%)
Sep 08, 2016 1.090 1.090 1.070 1.080 90,471 -0.01(-0.92%)
Sep 07, 2016 1.100 1.100 1.050 1.090 141,576 +0.01(+0.93%)
Sep 06, 2016 1.040 1.090 1.040 1.080 207,447 +0.06(+5.88%)
Sep 02, 2016 1.020 1.020 1.020 0 +0.01(+0.49%)
Sep 01, 2016 1.030 1.030 0.9900 1.015 176,757 +0.00(+0.50%)
Aug 31, 2016 1.070 1.070 0.9700 1.010 345,843 -0.06(-5.61%)
Aug 30, 2016 1.110 1.120 1.070 1.070 71,616 -0.06(-5.31%)
Aug 29, 2016 1.100 1.130 1.070 1.130 78,013 +0.03(+2.73%)
Aug 26, 2016 1.180 1.180 1.100 1.100 247,631 -0.05(-4.35%)
Aug 25, 2016 1.060 1.150 1.040 1.150 237,646 +0.09(+8.49%)
Aug 24, 2016 1.130 1.140 1.050 1.060 350,996 -0.10(-8.62%)
Aug 23, 2016 1.170 1.170 1.130 1.160 117,943 -0.01(-0.85%)
Aug 22, 2016 1.170 1.170 1.150 1.170 140,292 +0.00(+0.00%)
Aug 19, 2016 1.180 1.200 1.160 1.170 99,059 -0.01(-0.85%)
Aug 18, 2016 1.180 1.200 1.160 1.180 144,005 +0.00(+0.00%)
Aug 17, 2016 1.260 1.270 1.160 1.180 227,441 -0.09(-7.09%)
Aug 16, 2016 1.250 1.280 1.240 1.270 90,999 +0.03(+2.42%)
Aug 15, 2016 1.250 1.260 1.240 1.240 75,171 +0.00(+0.00%)
Aug 12, 2016 1.210 1.250 1.210 1.240 104,178 +0.05(+4.20%)
Aug 11, 2016 1.250 1.290 1.150 1.190 275,271 -0.06(-5.18%)
Aug 10, 2016 1.210 1.255 1.200 1.255 185,819 +0.04(+3.72%)
Aug 09, 2016 1.190 1.220 1.180 1.210 145,237 +0.03(+2.54%)
Aug 08, 2016 1.190 1.220 1.160 1.180 107,222 +0.03(+2.61%)
Aug 05, 2016 1.190 1.190 1.150 1.150 464,553 -0.04(-3.36%)
Aug 04, 2016 1.250 1.250 1.160 1.190 1,318,619 +0.01(+0.85%)
Aug 03, 2016 1.230 1.230 1.180 1.180 300,756 -0.01(-0.84%)
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.