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, 2020 1.570 1.570 1.570 0 +0.05(+3.29%)
Jul 30, 2020 1.510 1.550 1.370 1.520 1,645,614 +0.02(+1.33%)
Jul 29, 2020 1.370 1.530 1.290 1.500 1,296,448 +0.15(+11.11%)
Jul 28, 2020 1.320 1.350 1.230 1.350 634,516 +0.04(+3.05%)
Jul 27, 2020 1.370 1.380 1.300 1.310 573,489 -0.02(-1.50%)
Jul 24, 2020 1.330 1.350 1.300 1.330 187,271 +0.05(+3.91%)
Jul 23, 2020 1.280 1.400 1.280 1.280 760,211 -0.05(-3.76%)
Jul 22, 2020 1.350 1.380 1.200 1.330 789,468 -0.01(-0.75%)
Jul 21, 2020 1.400 1.400 1.300 1.340 509,277 -0.02(-1.47%)
Jul 20, 2020 1.300 1.380 1.300 1.360 725,766 +0.08(+6.25%)
Jul 17, 2020 1.230 1.300 1.220 1.280 400,476 +0.05(+4.07%)
Jul 16, 2020 1.230 1.280 1.220 1.230 569,924 -0.02(-1.60%)
Jul 15, 2020 1.180 1.250 1.140 1.250 289,036 +0.06(+5.04%)
Jul 14, 2020 1.150 1.220 1.090 1.190 379,600 -0.03(-2.46%)
Jul 13, 2020 1.150 1.280 1.110 1.220 1,134,560 +0.07(+6.09%)
Jul 10, 2020 1.090 1.150 1.090 1.150 433,722 +0.06(+5.50%)
Jul 09, 2020 1.050 1.090 1.040 1.090 306,869 +0.04(+3.81%)
Jul 08, 2020 1.030 1.070 1.020 1.050 411,664 +0.03(+2.94%)
Jul 07, 2020 1.030 1.070 1.020 1.020 981,135 -0.02(-1.92%)
Jul 06, 2020 1.010 1.040 1.000 1.040 346,927 +0.03(+2.97%)
Jul 03, 2020 1.030 1.030 1.000 1.010 43,239 -0.02(-1.94%)
Jul 02, 2020 1.010 1.060 1.000 1.030 519,295 +0.03(+3.00%)
Jun 30, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 29, 2020 1.020 1.020 0.9700 1.000 181,805 -0.02(-1.96%)
Jun 26, 2020 0.9500 1.020 0.9500 1.020 542,168 +0.05(+5.15%)
Jun 25, 2020 0.9200 0.9700 0.8900 0.9700 224,781 +0.04(+4.30%)
Jun 24, 2020 0.9200 0.9300 0.8900 0.9300 365,854 +0.00(+0.00%)
Jun 23, 2020 0.9200 0.9300 0.9100 0.9300 366,446 +0.01(+1.09%)
Jun 22, 2020 0.8600 0.9300 0.8600 0.9200 455,593 +0.06(+6.98%)
Jun 19, 2020 0.8800 0.8800 0.8500 0.8600 52,270 -0.01(-1.15%)
Jun 18, 2020 0.8400 0.8900 0.8400 0.8700 216,933 +0.02(+2.35%)
Jun 17, 2020 0.8300 0.8700 0.8300 0.8500 154,581 +0.02(+2.41%)
Jun 16, 2020 0.8400 0.8400 0.8200 0.8300 125,368 -0.01(-1.19%)
Jun 15, 2020 0.8000 0.8500 0.8000 0.8400 311,676 +0.02(+2.44%)
Jun 12, 2020 0.8300 0.8500 0.8200 0.8200 174,733 +0.00(+0.00%)
Jun 11, 2020 0.8400 0.8600 0.8100 0.8200 394,500 -0.02(-2.38%)
Jun 10, 2020 0.8400 0.8400 0.8200 0.8400 184,680 +0.00(+0.00%)
Jun 09, 2020 0.8000 0.8400 0.8000 0.8400 247,110 +0.03(+3.70%)
Jun 08, 2020 0.8300 0.8300 0.8000 0.8100 186,700 +0.00(+0.00%)
Jun 05, 2020 0.8100 0.8100 0.7900 0.8100 207,196 -0.02(-2.41%)
Jun 04, 2020 0.8400 0.8400 0.8100 0.8300 69,928 +0.00(+0.00%)
Jun 03, 2020 0.8400 0.8600 0.8200 0.8300 139,233 -0.01(-1.19%)
Jun 02, 2020 0.8800 0.8800 0.8300 0.8400 368,670 -0.04(-4.55%)
Jun 01, 2020 0.8700 0.8800 0.8500 0.8800 136,342 -0.01(-1.12%)
May 29, 2020 0.8100 0.8900 0.8100 0.8900 551,904 +0.08(+9.88%)
May 28, 2020 0.8100 0.8200 0.8000 0.8100 103,905 +0.01(+1.25%)
May 27, 2020 0.8200 0.8200 0.7800 0.8000 380,308 -0.03(-3.61%)
May 26, 2020 0.8400 0.8500 0.8300 0.8300 153,589 -0.02(-2.35%)
May 25, 2020 0.8400 0.8600 0.8300 0.8500 91,094 -0.01(-1.16%)
May 22, 2020 0.8600 0.8700 0.8400 0.8600 96,714 +0.00(+0.00%)
May 21, 2020 0.8500 0.8600 0.8200 0.8600 86,159 -0.02(-2.27%)
May 20, 2020 0.9000 0.9000 0.8400 0.8800 566,313 -0.02(-2.22%)
May 19, 2020 0.8200 0.9000 0.8000 0.9000 829,237 +0.09(+11.11%)
May 15, 2020 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
May 14, 2020 0.7300 0.7600 0.7300 0.7500 89,596 +0.02(+2.74%)
May 13, 2020 0.7700 0.7700 0.7100 0.7300 277,307 -0.04(-5.19%)
May 12, 2020 0.7700 0.7700 0.7500 0.7700 102,640 +0.00(+0.00%)
May 11, 2020 0.7400 0.7700 0.7400 0.7700 231,413 +0.01(+1.32%)
May 08, 2020 0.7600 0.7700 0.7500 0.7600 79,296 +0.00(+0.00%)
May 07, 2020 0.7700 0.7700 0.7400 0.7600 174,151 +0.00(+0.00%)
May 06, 2020 0.7700 0.7700 0.7500 0.7600 113,503 -0.01(-1.30%)
May 05, 2020 0.7400 0.7700 0.7400 0.7700 137,369 +0.04(+5.48%)
May 04, 2020 0.7100 0.7700 0.7100 0.7300 3,265,130 +0.00(+0.00%)
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.