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

Gogold Res Inc (TSX: GGD )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 1.520 0 +0.03(+2.01%)
Jun 29, 2023 1.420 1.490 1.420 1.490 286,978 +0.04(+2.76%)
Jun 28, 2023 1.430 1.480 1.430 1.450 362,137 +0.00(+0.00%)
Jun 27, 2023 1.520 1.520 1.440 1.450 331,980 -0.05(-3.33%)
Jun 26, 2023 1.450 1.530 1.450 1.500 207,460 +0.07(+4.90%)
Jun 23, 2023 1.440 1.480 1.420 1.430 156,976 +0.00(+0.00%)
Jun 22, 2023 1.420 1.440 1.400 1.430 306,760 +0.00(+0.00%)
Jun 21, 2023 1.420 1.460 1.410 1.430 131,259 +0.00(+0.00%)
Jun 20, 2023 1.530 1.530 1.410 1.430 417,878 -0.08(-5.30%)
Jun 19, 2023 1.440 1.550 1.440 1.510 261,142 +0.10(+7.09%)
Jun 16, 2023 1.440 1.450 1.380 1.410 2,630,196 -0.03(-2.08%)
Jun 15, 2023 1.420 1.470 1.370 1.440 865,988 +0.03(+2.13%)
Jun 14, 2023 1.540 1.550 1.400 1.410 907,802 -0.10(-6.62%)
Jun 13, 2023 1.550 1.580 1.510 1.510 334,390 -0.03(-1.95%)
Jun 12, 2023 1.550 1.560 1.520 1.540 301,161 +0.00(+0.00%)
Jun 09, 2023 1.640 1.640 1.530 1.540 288,181 -0.09(-5.52%)
Jun 08, 2023 1.650 1.650 1.610 1.630 708,789 -0.02(-1.21%)
Jun 07, 2023 1.750 1.750 1.630 1.650 301,882 -0.10(-5.71%)
Jun 06, 2023 1.690 1.760 1.690 1.750 150,274 +0.04(+2.34%)
Jun 05, 2023 1.680 1.730 1.680 1.710 111,499 -0.02(-1.16%)
Jun 02, 2023 1.740 1.750 1.700 1.730 174,252 -0.01(-0.57%)
Jun 01, 2023 1.740 1.750 1.710 1.740 196,658 +0.00(+0.00%)
May 31, 2023 1.690 1.750 1.670 1.740 690,085 +0.06(+3.57%)
May 30, 2023 1.620 1.710 1.620 1.680 293,343 +0.08(+5.00%)
May 29, 2023 1.670 1.690 1.600 1.600 116,036 -0.10(-5.88%)
May 26, 2023 1.690 1.710 1.660 1.700 464,949 +0.03(+1.80%)
May 25, 2023 1.610 1.680 1.600 1.670 295,794 +0.04(+2.45%)
May 24, 2023 1.720 1.720 1.600 1.630 421,800 -0.08(-4.68%)
May 23, 2023 1.600 1.720 1.580 1.710 480,953 +0.08(+4.91%)
May 19, 2023 1.630 0 +0.01(+0.62%)
May 18, 2023 1.620 1.630 1.540 1.620 641,333 +0.02(+1.25%)
May 17, 2023 1.700 1.700 1.570 1.600 533,868 -0.12(-6.98%)
May 16, 2023 1.800 1.820 1.650 1.720 508,488 -0.10(-5.49%)
May 15, 2023 1.830 1.860 1.800 1.820 183,115 +0.00(+0.00%)
May 12, 2023 1.770 1.840 1.770 1.820 167,654 +0.04(+2.25%)
May 11, 2023 1.810 1.830 1.760 1.780 363,444 -0.04(-2.20%)
May 10, 2023 1.900 1.920 1.800 1.820 267,711 -0.09(-4.71%)
May 09, 2023 1.900 1.940 1.900 1.910 249,278 +0.01(+0.53%)
May 08, 2023 1.910 1.910 1.870 1.900 306,863 +0.00(+0.00%)
May 05, 2023 1.920 1.950 1.860 1.900 433,661 -0.05(-2.56%)
May 04, 2023 1.910 1.980 1.890 1.950 477,782 +0.06(+3.17%)
May 03, 2023 1.900 1.930 1.870 1.890 296,469 +0.01(+0.53%)
May 02, 2023 1.800 1.900 1.800 1.880 446,314 +0.08(+4.44%)
May 01, 2023 1.850 1.860 1.780 1.800 362,440 +0.03(+1.69%)
Apr 28, 2023 1.770 1.790 1.720 1.770 1,224,404 -0.01(-0.56%)
Apr 27, 2023 1.780 1.790 1.740 1.780 248,693 -0.02(-1.11%)
Apr 26, 2023 1.800 1.820 1.770 1.800 280,328 +0.00(+0.00%)
Apr 25, 2023 1.810 1.820 1.750 1.800 475,623 -0.03(-1.64%)
Apr 24, 2023 1.820 1.870 1.800 1.830 511,913 +0.00(+0.00%)
Apr 21, 2023 1.870 1.880 1.810 1.830 281,779 -0.05(-2.66%)
Apr 20, 2023 1.900 1.940 1.870 1.880 440,291 -0.02(-1.05%)
Apr 19, 2023 1.960 1.970 1.850 1.900 655,701 -0.09(-4.52%)
Apr 18, 2023 2.030 2.060 1.970 1.990 478,993 -0.04(-1.97%)
Apr 17, 2023 2.100 2.110 2.010 2.030 504,969 -0.07(-3.33%)
Apr 14, 2023 2.240 2.240 2.070 2.100 793,184 -0.16(-7.08%)
Apr 13, 2023 2.150 2.290 2.150 2.260 1,292,094 +0.13(+6.10%)
Apr 12, 2023 2.100 2.170 2.070 2.130 531,568 +0.06(+2.90%)
Apr 11, 2023 2.020 2.090 2.010 2.070 667,631 +0.07(+3.50%)
Apr 10, 2023 2.070 2.080 1.970 2.000 593,628 -0.09(-4.31%)
Apr 06, 2023 2.090 0 -0.09(-4.13%)
Apr 05, 2023 2.260 2.280 2.110 2.180 694,082 -0.05(-2.24%)
Apr 04, 2023 2.200 2.300 2.150 2.230 1,281,139 +0.06(+2.76%)
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.