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

Gogold Res Inc (TSX: GGD )

1.670 -0.090 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2015 1.550 1.650 1.550 1.580 94,980 +0.03(+1.94%)
May 28, 2015 1.530 1.550 1.520 1.550 37,105 +0.00(+0.00%)
May 27, 2015 1.550 1.550 1.550 1.550 542 +0.00(+0.00%)
May 26, 2015 1.530 1.560 1.520 1.550 8,350 +0.01(+0.65%)
May 25, 2015 1.540 1.540 1.510 1.540 19,025 +0.01(+0.65%)
May 22, 2015 1.530 1.530 1.520 1.530 23,300 +0.00(+0.00%)
May 21, 2015 1.540 1.540 1.530 1.530 3,251 -0.02(-1.29%)
May 20, 2015 1.570 1.570 1.540 1.550 16,154 +0.02(+1.31%)
May 19, 2015 1.540 1.540 1.530 1.530 12,600 -0.03(-1.92%)
May 15, 2015 1.560 1.560 1.560 0 -0.04(-2.50%)
May 14, 2015 1.560 1.600 1.560 1.600 8,400 +0.04(+2.56%)
May 13, 2015 1.600 1.600 1.560 1.560 7,000 +0.00(+0.00%)
May 12, 2015 1.530 1.560 1.530 1.560 31,385 +0.02(+1.30%)
May 11, 2015 1.550 1.550 1.540 1.540 18,645 +0.00(+0.00%)
May 08, 2015 1.520 1.540 1.510 1.540 70,100 +0.00(+0.00%)
May 07, 2015 1.550 1.550 1.540 1.540 10,800 +0.00(+0.00%)
May 06, 2015 1.540 1.540 1.530 1.540 40,491 +0.03(+1.99%)
May 05, 2015 1.500 1.510 1.490 1.510 60,145 +0.01(+0.67%)
May 04, 2015 1.500 1.500 1.500 1.500 83,400 +0.01(+0.67%)
May 01, 2015 1.500 1.500 1.490 1.490 24,900 -0.01(-0.67%)
Apr 30, 2015 1.500 1.500 1.480 1.500 63,470 +0.00(+0.00%)
Apr 29, 2015 1.500 1.510 1.500 1.500 33,135 +0.00(+0.00%)
Apr 28, 2015 1.510 1.510 1.500 1.500 3,700 +0.00(+0.00%)
Apr 27, 2015 1.520 1.520 1.500 1.500 18,400 +0.00(+0.00%)
Apr 24, 2015 1.510 1.510 1.500 1.500 67,800 -0.01(-0.66%)
Apr 23, 2015 1.530 1.530 1.510 1.510 4,027 +0.01(+0.67%)
Apr 22, 2015 1.500 1.500 1.500 1.500 6,450 +0.00(+0.00%)
Apr 21, 2015 1.500 1.510 1.500 1.500 36,900 +0.00(+0.00%)
Apr 20, 2015 1.500 1.500 1.500 1.500 55,250 +0.00(+0.00%)
Apr 17, 2015 1.520 1.520 1.500 1.500 20,380 -0.01(-0.66%)
Apr 16, 2015 1.520 1.520 1.510 1.510 6,000 +0.00(+0.00%)
Apr 15, 2015 1.500 1.520 1.500 1.510 21,030 +0.01(+0.67%)
Apr 14, 2015 1.500 1.500 1.500 1.500 21,812 +0.00(+0.00%)
Apr 13, 2015 1.500 1.500 1.500 1.500 18,300 -0.02(-1.32%)
Apr 10, 2015 1.520 1.520 1.520 1.520 2,060 +0.01(+0.66%)
Apr 09, 2015 1.520 1.530 1.500 1.510 151,985 +0.00(+0.00%)
Apr 08, 2015 1.520 1.520 1.510 1.510 7,500 +0.01(+0.67%)
Apr 07, 2015 1.500 1.510 1.500 1.500 88,080 +0.00(+0.00%)
Apr 06, 2015 1.500 1.510 1.500 1.500 18,644 -0.01(-0.66%)
Apr 02, 2015 1.510 1.510 1.510 0 +0.01(+0.67%)
Apr 01, 2015 1.510 1.510 1.500 1.500 19,333 -0.01(-0.66%)
Mar 31, 2015 1.510 1.510 1.510 1.510 31,900 -0.01(-0.66%)
Mar 30, 2015 1.520 1.520 1.510 1.520 14,215 +0.01(+0.66%)
Mar 27, 2015 1.500 1.520 1.500 1.510 14,600 +0.01(+0.67%)
Mar 26, 2015 1.510 1.510 1.500 1.500 30,598 +0.00(+0.00%)
Mar 25, 2015 1.540 1.550 1.500 1.500 31,104 -0.01(-0.66%)
Mar 24, 2015 1.520 1.530 1.510 1.510 23,900 +0.01(+0.67%)
Mar 23, 2015 1.550 1.550 1.500 1.500 103,990 -0.03(-1.96%)
Mar 20, 2015 1.510 1.550 1.510 1.530 41,500 +0.02(+1.32%)
Mar 19, 2015 1.520 1.520 1.500 1.510 24,375 -0.01(-0.66%)
Mar 18, 2015 1.510 1.520 1.500 1.520 26,150 +0.01(+0.66%)
Mar 17, 2015 1.510 1.520 1.510 1.510 16,083 -0.01(-0.66%)
Mar 16, 2015 1.510 1.520 1.510 1.520 14,096 +0.00(+0.00%)
Mar 13, 2015 1.530 1.530 1.500 1.520 67,750 +0.01(+0.66%)
Mar 12, 2015 1.520 1.520 1.500 1.510 177,465 -0.02(-1.31%)
Mar 11, 2015 1.510 1.530 1.510 1.530 6,605 +0.02(+1.32%)
Mar 10, 2015 1.540 1.540 1.510 1.510 34,186 -0.01(-0.66%)
Mar 09, 2015 1.550 1.550 1.510 1.520 52,130 -0.02(-1.30%)
Mar 06, 2015 1.540 1.540 1.530 1.540 13,800 -0.01(-0.65%)
Mar 05, 2015 1.550 1.550 1.540 1.550 28,900 +0.01(+0.65%)
Mar 04, 2015 1.530 1.540 1.530 1.540 20,003 +0.01(+0.65%)
Mar 03, 2015 1.560 1.560 1.520 1.530 70,330 -0.03(-1.92%)
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.