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

Gogold Res Inc (TSX: GGD )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 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 31, 2017 0.6000 0.6900 0.5800 0.6900 274,574 +0.09(+15.00%)
May 30, 2017 0.6300 0.6300 0.6000 0.6000 25,016 -0.01(-1.64%)
May 29, 2017 0.6300 0.6300 0.6100 0.6100 70,790 -0.02(-3.17%)
May 26, 2017 0.5900 0.6300 0.5800 0.6300 81,811 +0.04(+6.78%)
May 25, 2017 0.5900 0.5900 0.5900 0.5900 14,500 +0.00(+0.00%)
May 24, 2017 0.6000 0.6000 0.5750 0.5900 130,450 -0.01(-1.67%)
May 23, 2017 0.6100 0.6200 0.6000 0.6000 109,776 +0.00(+0.00%)
May 19, 2017 0.6000 0.6100 0.6000 0.6000 62,839 +0.00(+0.00%)
May 18, 2017 0.6300 0.6300 0.5800 0.6000 213,050 -0.01(-1.64%)
May 17, 2017 0.6400 0.6400 0.6100 0.6100 103,978 -0.02(-3.17%)
May 16, 2017 0.6400 0.6400 0.6300 0.6300 82,070 -0.01(-1.56%)
May 15, 2017 0.6600 0.6600 0.6300 0.6400 129,526 +0.00(+0.00%)
May 12, 2017 0.6500 0.6500 0.6300 0.6400 170,850 -0.01(-1.54%)
May 11, 2017 0.6500 0.6600 0.6400 0.6500 160,465 +0.01(+1.56%)
May 10, 2017 0.6300 0.6700 0.6200 0.6400 112,570 +0.02(+3.23%)
May 09, 2017 0.6300 0.6300 0.6100 0.6200 32,881 -0.01(-1.59%)
May 08, 2017 0.6500 0.6600 0.6200 0.6300 152,613 -0.01(-1.56%)
May 05, 2017 0.6400 0.6500 0.6400 0.6400 37,200 +0.02(+3.23%)
May 04, 2017 0.6400 0.6500 0.6200 0.6200 52,700 -0.02(-3.13%)
May 03, 2017 0.6700 0.6700 0.6400 0.6400 53,988 -0.02(-3.03%)
May 02, 2017 0.6700 0.6700 0.6600 0.6600 38,245 +0.00(+0.00%)
May 01, 2017 0.6600 0.6700 0.6600 0.6600 40,000 -0.01(-1.49%)
Apr 28, 2017 0.6800 0.6800 0.6700 0.6700 63,775 +0.00(+0.00%)
Apr 27, 2017 0.6800 0.6800 0.6600 0.6700 24,218 -0.01(-1.47%)
Apr 26, 2017 0.6600 0.6900 0.6500 0.6800 72,599 +0.02(+3.03%)
Apr 25, 2017 0.6800 0.6800 0.6500 0.6600 118,732 -0.03(-4.35%)
Apr 24, 2017 0.6500 0.6900 0.6500 0.6900 74,829 +0.02(+2.99%)
Apr 21, 2017 0.6700 0.6800 0.6600 0.6700 76,000 +0.01(+1.52%)
Apr 20, 2017 0.6500 0.6700 0.6450 0.6600 78,350 +0.00(+0.00%)
Apr 19, 2017 0.6700 0.6800 0.6600 0.6600 113,372 -0.03(-4.35%)
Apr 18, 2017 0.6600 0.6900 0.6600 0.6900 66,670 +0.01(+1.47%)
Apr 17, 2017 0.7200 0.7200 0.6800 0.6800 92,235 -0.03(-4.23%)
Apr 13, 2017 0.6500 0.7300 0.6350 0.7100 680,251 +0.06(+9.23%)
Apr 12, 2017 0.6700 0.6700 0.6500 0.6500 185,572 +0.00(+0.00%)
Apr 11, 2017 0.6700 0.6800 0.6500 0.6500 171,800 +0.00(+0.00%)
Apr 10, 2017 0.6600 0.6600 0.6450 0.6500 219,187 -0.01(-1.52%)
Apr 07, 2017 0.6800 0.6900 0.6600 0.6600 96,591 +0.00(+0.00%)
Apr 06, 2017 0.6800 0.6800 0.6500 0.6600 265,627 -0.01(-1.49%)
Apr 05, 2017 0.6800 0.6900 0.6700 0.6700 177,400 -0.02(-2.90%)
Apr 04, 2017 0.7000 0.7100 0.6850 0.6900 63,425 +0.00(+0.00%)
Apr 03, 2017 0.6900 0.7200 0.6800 0.6900 112,651 +0.01(+1.47%)
Mar 31, 2017 0.7000 0.7100 0.6300 0.6800 277,368 -0.03(-4.23%)
Mar 30, 2017 0.7100 0.7200 0.7000 0.7100 71,980 -0.01(-1.39%)
Mar 29, 2017 0.7000 0.7400 0.7000 0.7200 119,540 +0.02(+2.86%)
Mar 28, 2017 0.7300 0.7500 0.7000 0.7000 128,316 -0.03(-4.11%)
Mar 27, 2017 0.7000 0.7700 0.6900 0.7300 313,098 +0.03(+4.29%)
Mar 24, 2017 0.6800 0.6900 0.6800 0.7000 85,890 +0.03(+4.48%)
Mar 23, 2017 0.6900 0.7300 0.6700 0.6700 114,965 +0.00(+0.00%)
Mar 22, 2017 0.6900 0.6900 0.6600 0.6700 107,329 -0.02(-2.90%)
Mar 21, 2017 0.6700 0.6900 0.6600 0.6900 118,075 +0.02(+2.99%)
Mar 20, 2017 0.6700 0.6800 0.6700 0.6700 163,122 +0.01(+1.52%)
Mar 17, 2017 0.6700 0.6750 0.6500 0.6600 92,967 -0.02(-2.94%)
Mar 16, 2017 0.6900 0.6900 0.6700 0.6800 166,414 +0.00(+0.00%)
Mar 15, 2017 0.6500 0.7000 0.6300 0.6800 307,046 +0.04(+6.25%)
Mar 14, 2017 0.6600 0.6800 0.6400 0.6400 179,339 -0.02(-3.03%)
Mar 13, 2017 0.6700 0.6900 0.6600 0.6600 120,208 -0.02(-2.94%)
Mar 10, 2017 0.6600 0.7000 0.6600 0.6800 188,579 +0.03(+4.62%)
Mar 09, 2017 0.6700 0.6800 0.6300 0.6500 235,561 -0.02(-2.99%)
Mar 08, 2017 0.6600 0.6800 0.6500 0.6700 204,986 +0.00(+0.00%)
Mar 07, 2017 0.7000 0.7100 0.6500 0.6700 327,253 -0.05(-6.94%)
Mar 06, 2017 0.7500 0.7600 0.7000 0.7200 369,729 -0.07(-8.86%)
Mar 03, 2017 0.7300 0.7900 0.7100 0.7900 562,405 +0.05(+6.76%)
Mar 02, 2017 0.8400 0.8400 0.7300 0.7400 540,082 -0.10(-11.90%)
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.