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 (%)
Jul 31, 2014 1.410 1.410 1.400 1.400 39,447 +0.00(+0.00%)
Jul 30, 2014 1.410 1.410 1.400 1.400 18,950 -0.02(-1.41%)
Jul 29, 2014 1.420 1.470 1.400 1.420 36,080 -0.01(-0.70%)
Jul 28, 2014 1.440 1.440 1.400 1.430 46,555 -0.01(-0.69%)
Jul 25, 2014 1.470 1.470 1.440 1.440 49,611 -0.03(-2.04%)
Jul 24, 2014 1.450 1.470 1.450 1.470 10,495 +0.02(+1.38%)
Jul 23, 2014 1.500 1.500 1.440 1.450 74,365 -0.02(-1.36%)
Jul 22, 2014 1.480 1.480 1.470 1.470 11,502 -0.01(-0.68%)
Jul 21, 2014 1.490 1.500 1.480 1.480 25,193 -0.01(-0.67%)
Jul 18, 2014 1.470 1.490 1.470 1.490 9,000 +0.01(+0.68%)
Jul 17, 2014 1.500 1.500 1.470 1.480 10,550 +0.01(+0.68%)
Jul 16, 2014 1.470 1.470 1.460 1.470 15,029 +0.00(+0.00%)
Jul 15, 2014 1.470 1.470 1.450 1.470 23,994 +0.00(+0.00%)
Jul 14, 2014 1.490 1.550 1.470 1.470 18,787 -0.01(-0.68%)
Jul 11, 2014 1.500 1.500 1.480 1.480 22,800 -0.02(-1.33%)
Jul 10, 2014 1.500 1.520 1.490 1.500 29,600 +0.00(+0.00%)
Jul 09, 2014 1.500 1.500 1.490 1.500 8,300 +0.00(+0.00%)
Jul 08, 2014 1.500 1.510 1.490 1.500 198,851 +0.00(+0.00%)
Jul 07, 2014 1.510 1.520 1.470 1.500 47,634 -0.02(-1.32%)
Jul 04, 2014 1.520 1.520 1.510 1.520 9,500 +0.00(+0.00%)
Jul 03, 2014 1.550 1.550 1.500 1.520 42,228 -0.01(-0.65%)
Jul 02, 2014 1.510 1.530 1.510 1.530 32,125 -0.01(-0.65%)
Jun 30, 2014 1.540 1.540 1.540 0 -0.01(-0.65%)
Jun 27, 2014 1.540 1.550 1.510 1.550 21,140 +0.00(+0.00%)
Jun 26, 2014 1.550 1.550 1.530 1.550 16,700 +0.01(+0.65%)
Jun 25, 2014 1.540 1.540 1.530 1.540 5,580 -0.03(-1.91%)
Jun 24, 2014 1.540 1.570 1.540 1.570 5,233 +0.01(+0.64%)
Jun 23, 2014 1.530 1.560 1.500 1.560 38,950 +0.03(+1.96%)
Jun 20, 2014 1.520 1.550 1.520 1.530 19,425 +0.00(+0.00%)
Jun 19, 2014 1.540 1.540 1.510 1.530 21,150 -0.01(-0.65%)
Jun 18, 2014 1.530 1.560 1.530 1.540 9,151 +0.00(+0.00%)
Jun 17, 2014 1.520 1.550 1.470 1.540 81,188 +0.02(+1.32%)
Jun 16, 2014 1.570 1.570 1.510 1.520 54,061 -0.03(-1.94%)
Jun 13, 2014 1.580 1.580 1.550 1.550 22,746 -0.02(-1.27%)
Jun 12, 2014 1.610 1.610 1.540 1.570 54,100 +0.00(+0.00%)
Jun 11, 2014 1.570 1.570 1.530 1.570 50,937 +0.03(+1.95%)
Jun 10, 2014 1.560 1.560 1.530 1.540 73,360 -0.03(-1.91%)
Jun 06, 2014 1.580 1.580 1.570 1.570 7,511 -0.03(-1.88%)
Jun 05, 2014 1.600 1.600 1.580 1.600 120,316 +0.01(+0.63%)
Jun 04, 2014 1.570 1.630 1.530 1.590 74,627 +0.10(+6.71%)
Jun 03, 2014 1.440 1.490 1.440 1.490 30,980 +0.06(+4.20%)
Jun 02, 2014 1.450 1.450 1.420 1.430 13,741 -0.03(-2.05%)
May 30, 2014 1.470 1.490 1.460 1.460 9,680 +0.01(+0.69%)
May 29, 2014 1.450 1.500 1.450 1.450 389,500 +0.00(+0.00%)
May 28, 2014 1.480 1.480 1.430 1.450 42,103 -0.05(-3.33%)
May 27, 2014 1.530 1.540 1.450 1.500 62,730 -0.03(-1.96%)
May 26, 2014 1.530 1.540 1.520 1.530 12,378 -0.01(-0.65%)
May 23, 2014 1.550 1.550 1.510 1.540 87,405 -0.01(-0.65%)
May 22, 2014 1.570 1.570 1.550 1.550 13,188 -0.02(-1.27%)
May 21, 2014 1.570 1.580 1.570 1.570 21,846 -0.02(-1.26%)
May 20, 2014 1.580 1.590 1.540 1.590 91,301 +0.01(+0.63%)
May 16, 2014 1.580 1.580 1.580 0 -0.02(-1.25%)
May 15, 2014 1.600 1.610 1.600 1.600 42,700 +0.01(+0.63%)
May 14, 2014 1.610 1.610 1.590 1.590 38,035 -0.02(-1.24%)
May 13, 2014 1.630 1.630 1.600 1.610 38,900 -0.01(-0.62%)
May 12, 2014 1.630 1.630 1.600 1.620 35,530 +0.02(+1.25%)
May 09, 2014 1.600 1.650 1.590 1.600 54,437 +0.00(+0.00%)
May 08, 2014 1.600 1.600 1.590 1.600 34,794 +0.01(+0.63%)
May 07, 2014 1.620 1.630 1.590 1.590 68,399 -0.04(-2.45%)
May 06, 2014 1.620 1.630 1.600 1.630 72,125 +0.02(+1.24%)
May 05, 2014 1.630 1.650 1.600 1.610 47,131 +0.01(+0.63%)
May 02, 2014 1.640 1.650 1.600 1.600 20,364 -0.04(-2.44%)
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.