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 (%)
Aug 31, 2016 1.070 1.070 0.9700 1.010 345,843 -0.06(-5.61%)
Aug 30, 2016 1.110 1.120 1.070 1.070 71,616 -0.06(-5.31%)
Aug 29, 2016 1.100 1.130 1.070 1.130 78,013 +0.03(+2.73%)
Aug 26, 2016 1.180 1.180 1.100 1.100 247,631 -0.05(-4.35%)
Aug 25, 2016 1.060 1.150 1.040 1.150 237,646 +0.09(+8.49%)
Aug 24, 2016 1.130 1.140 1.050 1.060 350,996 -0.10(-8.62%)
Aug 23, 2016 1.170 1.170 1.130 1.160 117,943 -0.01(-0.85%)
Aug 22, 2016 1.170 1.170 1.150 1.170 140,292 +0.00(+0.00%)
Aug 19, 2016 1.180 1.200 1.160 1.170 99,059 -0.01(-0.85%)
Aug 18, 2016 1.180 1.200 1.160 1.180 144,005 +0.00(+0.00%)
Aug 17, 2016 1.260 1.270 1.160 1.180 227,441 -0.09(-7.09%)
Aug 16, 2016 1.250 1.280 1.240 1.270 90,999 +0.03(+2.42%)
Aug 15, 2016 1.250 1.260 1.240 1.240 75,171 +0.00(+0.00%)
Aug 12, 2016 1.210 1.250 1.210 1.240 104,178 +0.05(+4.20%)
Aug 11, 2016 1.250 1.290 1.150 1.190 275,271 -0.06(-5.18%)
Aug 10, 2016 1.210 1.255 1.200 1.255 185,819 +0.04(+3.72%)
Aug 09, 2016 1.190 1.220 1.180 1.210 145,237 +0.03(+2.54%)
Aug 08, 2016 1.190 1.220 1.160 1.180 107,222 +0.03(+2.61%)
Aug 05, 2016 1.190 1.190 1.150 1.150 464,553 -0.04(-3.36%)
Aug 04, 2016 1.250 1.250 1.160 1.190 1,318,619 +0.01(+0.85%)
Aug 03, 2016 1.230 1.230 1.180 1.180 300,756 -0.01(-0.84%)
Aug 02, 2016 1.220 1.250 1.190 1.190 214,204 +0.02(+1.71%)
Jul 29, 2016 1.170 1.170 1.170 0 +0.02(+1.74%)
Jul 28, 2016 1.160 1.180 1.110 1.150 234,286 +0.01(+0.88%)
Jul 27, 2016 1.170 1.170 1.140 1.140 230,561 -0.02(-1.72%)
Jul 26, 2016 1.150 1.170 1.130 1.160 165,649 +0.02(+1.75%)
Jul 25, 2016 1.170 1.180 1.110 1.140 159,810 -0.01(-0.87%)
Jul 22, 2016 1.170 1.180 1.130 1.150 146,041 -0.03(-2.54%)
Jul 21, 2016 1.140 1.190 1.140 1.180 124,980 +0.04(+3.51%)
Jul 20, 2016 1.190 1.190 1.120 1.140 205,877 -0.06(-5.00%)
Jul 19, 2016 1.190 1.210 1.180 1.200 145,311 +0.01(+0.84%)
Jul 18, 2016 1.210 1.230 1.150 1.190 286,716 -0.04(-3.25%)
Jul 15, 2016 1.300 1.300 1.220 1.230 254,307 -0.06(-4.65%)
Jul 14, 2016 1.330 1.330 1.270 1.290 265,718 -0.04(-3.01%)
Jul 13, 2016 1.310 1.350 1.310 1.330 218,033 +0.04(+3.10%)
Jul 12, 2016 1.320 1.340 1.280 1.290 309,518 -0.03(-2.27%)
Jul 11, 2016 1.360 1.380 1.320 1.320 350,270 -0.01(-0.75%)
Jul 08, 2016 1.290 1.290 1.330 240,318 +0.04(+3.10%)
Jul 07, 2016 1.340 1.340 1.290 1.290 208,994 +0.00(+0.00%)
Jul 05, 2016 1.300 1.310 1.270 1.290 484,885 +0.01(+0.78%)
Jul 04, 2016 1.330 1.330 1.270 1.280 984,159 +0.05(+4.07%)
Jun 30, 2016 1.230 1.230 1.230 0 +0.04(+3.36%)
Jun 29, 2016 1.170 1.240 1.170 1.190 670,814 +0.04(+3.48%)
Jun 28, 2016 1.140 1.160 1.120 1.150 166,508 +0.00(+0.00%)
Jun 27, 2016 1.190 1.190 1.150 1.150 165,525 -0.03(-2.54%)
Jun 24, 2016 1.200 1.210 1.160 1.180 296,977 +0.02(+1.72%)
Jun 23, 2016 1.160 1.180 1.150 1.160 242,086 +0.02(+1.75%)
Jun 22, 2016 1.170 1.180 1.120 1.140 284,411 -0.02(-1.72%)
Jun 21, 2016 1.160 1.180 1.120 1.160 349,517 -0.03(-2.52%)
Jun 20, 2016 1.170 1.190 1.150 1.190 259,380 +0.02(+1.71%)
Jun 17, 2016 1.180 1.190 1.160 1.170 239,203 +0.01(+0.86%)
Jun 16, 2016 1.200 1.200 1.150 1.160 443,095 -0.02(-1.69%)
Jun 15, 2016 1.180 1.180 1.140 1.180 589,162 +0.06(+5.36%)
Jun 14, 2016 1.160 1.160 1.120 1.120 212,815 -0.02(-1.75%)
Jun 13, 2016 1.170 1.170 1.120 1.140 740,546 +0.03(+2.70%)
Jun 10, 2016 1.130 1.190 1.110 1.110 669,068 -0.01(-0.89%)
Jun 09, 2016 1.110 1.120 1.060 1.120 461,087 +0.01(+0.90%)
Jun 08, 2016 1.090 1.130 1.090 1.110 348,917 +0.06(+5.71%)
Jun 07, 2016 1.120 1.120 1.050 1.050 397,721 -0.06(-5.41%)
Jun 06, 2016 1.120 1.140 1.090 1.110 303,866 +0.00(+0.00%)
Jun 03, 2016 1.120 1.140 1.110 1.110 398,973 +0.05(+4.72%)
Jun 02, 2016 1.100 1.100 1.060 1.060 203,537 -0.03(-2.75%)
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.