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 (%)
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%)
Apr 01, 2014 1.530 1.590 1.450 1.560 161,910 +0.03(+1.96%)
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%)
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.