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

Gogold Res Inc (TSX: GGD )

1.370 -0.030 (-2.14%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 17, 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 (%)
Mar 31, 2016 1.070 1.070 1.060 1.060 24,050 +0.01(+0.95%)
Mar 30, 2016 1.070 1.070 1.050 1.050 96,550 -0.01(-0.94%)
Mar 29, 2016 1.100 1.100 1.060 1.060 91,900 -0.04(-3.64%)
Mar 28, 2016 1.110 1.110 1.090 1.100 169,425 +0.01(+0.92%)
Mar 24, 2016 1.090 1.090 1.090 0 -0.05(-4.39%)
Mar 23, 2016 1.130 1.140 1.090 1.140 87,907 -0.01(-0.87%)
Mar 22, 2016 1.150 1.180 1.150 1.150 45,650 +0.00(+0.00%)
Mar 21, 2016 1.130 1.170 1.130 1.150 33,000 +0.00(+0.00%)
Mar 18, 2016 1.130 1.150 1.120 1.150 24,900 +0.03(+2.68%)
Mar 17, 2016 1.180 1.180 1.120 1.120 8,525 -0.06(-5.08%)
Mar 16, 2016 1.120 1.180 1.110 1.180 43,050 +0.07(+6.31%)
Mar 15, 2016 1.100 1.120 1.090 1.110 102,300 -0.02(-1.77%)
Mar 14, 2016 1.180 1.180 1.120 1.130 8,530 -0.04(-3.42%)
Mar 11, 2016 1.180 1.200 1.160 1.170 30,570 +0.00(+0.00%)
Mar 10, 2016 1.120 1.190 1.120 1.170 66,306 +0.07(+6.36%)
Mar 09, 2016 1.120 1.140 1.090 1.100 62,382 -0.02(-1.79%)
Mar 08, 2016 1.100 1.120 1.100 1.120 14,200 +0.03(+2.75%)
Mar 07, 2016 1.110 1.110 1.090 1.090 19,458 +0.02(+1.87%)
Mar 04, 2016 1.060 1.080 1.060 1.070 83,089 +0.03(+2.88%)
Mar 03, 2016 1.050 1.050 1.040 1.040 265,276 -0.01(-0.95%)
Mar 02, 2016 1.050 1.050 1.040 1.050 209,200 +0.00(+0.00%)
Mar 01, 2016 1.050 1.060 1.050 1.050 105,386 +0.01(+0.96%)
Feb 29, 2016 1.040 1.050 1.040 1.040 1,800 +0.02(+1.96%)
Feb 26, 2016 1.050 1.070 1.000 1.020 28,450 +0.01(+0.99%)
Feb 25, 2016 1.000 1.020 1.000 1.010 36,700 +0.01(+1.00%)
Feb 24, 2016 1.050 1.050 1.000 1.000 70,400 -0.05(-4.76%)
Feb 23, 2016 1.010 1.090 1.010 1.050 37,900 +0.04(+3.96%)
Feb 22, 2016 1.010 1.010 1.010 1.010 7,500 +0.01(+1.00%)
Feb 19, 2016 1.050 1.050 1.000 1.000 39,361 -0.04(-3.85%)
Feb 18, 2016 1.010 1.050 1.010 1.040 22,900 +0.04(+4.00%)
Feb 17, 2016 1.020 1.030 0.9900 1.000 106,000 -0.01(-0.99%)
Feb 16, 2016 1.060 1.060 1.000 1.010 80,000 -0.06(-5.61%)
Feb 12, 2016 1.070 1.070 1.070 0 +0.01(+0.94%)
Feb 11, 2016 1.110 1.110 1.030 1.060 164,830 -0.03(-2.75%)
Feb 10, 2016 1.100 1.100 1.090 1.090 2,000 -0.01(-0.91%)
Feb 09, 2016 1.130 1.130 1.080 1.100 200,700 -0.04(-3.51%)
Feb 08, 2016 1.190 1.190 1.130 1.140 33,602 +0.04(+3.64%)
Feb 05, 2016 1.140 1.140 1.090 1.100 19,825 -0.04(-3.51%)
Feb 04, 2016 1.150 1.190 1.120 1.140 17,900 -0.01(-0.87%)
Feb 03, 2016 1.110 1.150 1.100 1.150 20,604 +0.04(+3.60%)
Feb 02, 2016 1.110 1.110 1.100 1.110 11,300 +0.01(+0.91%)
Feb 01, 2016 1.090 1.110 1.090 1.100 5,500 +0.02(+1.85%)
Jan 29, 2016 1.060 1.080 1.060 1.080 1,100 +0.02(+1.89%)
Jan 28, 2016 1.070 1.070 1.060 1.060 3,151 +0.01(+0.95%)
Jan 27, 2016 1.040 1.050 1.040 1.050 4,900 +0.01(+0.96%)
Jan 26, 2016 1.040 1.080 1.040 1.040 27,249 +0.01(+0.97%)
Jan 25, 2016 1.030 1.030 1.030 1.030 3,500 -0.01(-0.96%)
Jan 22, 2016 1.030 1.040 1.030 1.040 5,100 -0.04(-3.70%)
Jan 21, 2016 1.030 1.080 1.000 1.080 27,240 +0.06(+5.88%)
Jan 20, 2016 1.030 1.040 1.000 1.020 7,400 -0.01(-0.97%)
Jan 19, 2016 1.020 1.030 0.9800 1.030 40,200 +0.04(+4.04%)
Jan 18, 2016 1.040 1.100 0.9900 0.9900 23,900 -0.05(-4.81%)
Jan 15, 2016 1.070 1.070 1.040 1.040 6,500 -0.03(-2.80%)
Jan 14, 2016 1.090 1.090 1.050 1.070 5,500 -0.01(-0.93%)
Jan 13, 2016 1.080 1.110 1.080 1.080 4,600 -0.02(-1.82%)
Jan 12, 2016 1.080 1.100 1.080 1.100 4,500 +0.00(+0.00%)
Jan 11, 2016 1.000 1.100 0.9400 1.100 54,897 +0.02(+1.85%)
Jan 08, 2016 1.110 1.110 1.080 1.080 113,675 -0.03(-2.70%)
Jan 07, 2016 1.130 1.130 1.100 1.110 4,730 -0.01(-0.89%)
Jan 06, 2016 1.150 1.150 1.100 1.120 35,150 -0.06(-5.08%)
Jan 05, 2016 1.160 1.180 1.160 1.180 800 +0.04(+3.51%)
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.