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 (%)
Aug 31, 2021 3.130 3.170 3.090 3.100 465,130 -0.01(-0.32%)
Aug 30, 2021 3.160 3.200 3.080 3.110 309,231 -0.04(-1.27%)
Aug 27, 2021 3.000 3.210 2.980 3.150 693,052 +0.14(+4.65%)
Aug 26, 2021 3.000 3.070 2.940 3.010 396,629 -0.02(-0.66%)
Aug 25, 2021 3.060 3.130 2.950 3.030 536,911 -0.11(-3.50%)
Aug 24, 2021 3.030 3.170 3.000 3.140 571,764 +0.12(+3.97%)
Aug 23, 2021 2.890 3.060 2.830 3.020 504,668 +0.20(+7.09%)
Aug 20, 2021 2.890 2.950 2.820 2.820 239,168 -0.08(-2.76%)
Aug 19, 2021 2.840 2.960 2.790 2.900 475,868 +0.05(+1.75%)
Aug 18, 2021 2.910 2.910 2.750 2.850 671,315 -0.07(-2.40%)
Aug 17, 2021 2.960 3.000 2.880 2.920 534,822 -0.05(-1.68%)
Aug 16, 2021 3.100 3.190 2.960 2.970 557,549 -0.12(-3.88%)
Aug 13, 2021 3.000 3.100 2.970 3.090 416,495 +0.15(+5.10%)
Aug 12, 2021 2.900 2.940 2.840 2.940 509,549 -0.01(-0.34%)
Aug 11, 2021 2.870 2.950 2.840 2.950 902,221 +0.11(+3.87%)
Aug 10, 2021 2.860 2.870 2.810 2.840 618,264 -0.02(-0.70%)
Aug 09, 2021 2.980 3.020 2.840 2.860 430,787 -0.22(-7.14%)
Aug 06, 2021 3.070 3.120 2.980 3.080 405,610 -0.12(-3.75%)
Aug 05, 2021 3.170 3.240 3.150 3.200 324,942 +0.02(+0.63%)
Aug 04, 2021 3.170 3.280 3.110 3.180 571,037 +0.01(+0.32%)
Aug 03, 2021 2.970 3.170 2.920 3.170 867,509 +0.20(+6.73%)
Jul 30, 2021 2.970 2.970 2.970 0 +0.01(+0.34%)
Jul 29, 2021 2.890 2.960 2.850 2.960 446,891 +0.17(+6.09%)
Jul 28, 2021 2.660 2.810 2.650 2.790 369,405 +0.11(+4.10%)
Jul 27, 2021 2.710 2.710 2.600 2.680 386,958 -0.03(-1.11%)
Jul 26, 2021 2.690 2.770 2.680 2.710 273,751 +0.00(+0.00%)
Jul 23, 2021 2.710 2.730 2.640 2.710 269,376 -0.02(-0.73%)
Jul 22, 2021 2.780 2.780 2.670 2.730 476,723 -0.04(-1.44%)
Jul 21, 2021 2.730 2.830 2.690 2.770 500,991 +0.09(+3.36%)
Jul 20, 2021 2.710 2.800 2.670 2.680 602,872 -0.04(-1.47%)
Jul 19, 2021 2.800 2.850 2.690 2.720 805,693 -0.20(-6.85%)
Jul 16, 2021 3.030 3.040 2.880 2.920 674,179 -0.12(-3.95%)
Jul 15, 2021 3.060 3.090 3.000 3.040 202,137 -0.02(-0.65%)
Jul 14, 2021 3.040 3.100 2.970 3.060 508,391 +0.11(+3.73%)
Jul 13, 2021 2.910 3.030 2.910 2.950 339,087 +0.05(+1.72%)
Jul 12, 2021 3.010 3.020 2.890 2.900 585,723 -0.15(-4.92%)
Jul 09, 2021 3.000 3.090 2.950 3.050 457,429 +0.08(+2.69%)
Jul 08, 2021 3.100 3.100 2.970 2.970 440,447 -0.12(-3.88%)
Jul 07, 2021 3.110 3.130 3.050 3.090 417,627 +0.01(+0.32%)
Jul 06, 2021 3.140 3.150 3.060 3.080 543,323 +0.02(+0.65%)
Jul 05, 2021 3.120 3.120 3.040 3.060 103,839 -0.04(-1.29%)
Jul 02, 2021 3.110 3.150 3.070 3.100 351,145 +0.02(+0.65%)
Jun 30, 2021 3.080 3.080 3.080 0 +0.04(+1.32%)
Jun 29, 2021 3.050 3.120 2.990 3.040 478,652 -0.06(-1.94%)
Jun 28, 2021 3.290 3.290 3.090 3.100 714,855 -0.16(-4.91%)
Jun 25, 2021 3.300 3.330 3.230 3.260 391,061 -0.01(-0.31%)
Jun 24, 2021 3.210 3.320 3.150 3.270 638,050 +0.11(+3.48%)
Jun 23, 2021 3.200 3.230 3.130 3.160 648,752 +0.06(+1.94%)
Jun 22, 2021 3.120 3.150 3.080 3.100 460,061 -0.06(-1.90%)
Jun 21, 2021 3.060 3.220 3.020 3.160 632,221 +0.10(+3.27%)
Jun 18, 2021 3.130 3.230 2.910 3.060 16,600,952 -0.05(-1.61%)
Jun 17, 2021 3.090 3.230 3.060 3.110 2,227,142 -0.15(-4.60%)
Jun 16, 2021 3.350 3.500 3.260 3.260 2,033,584 -0.13(-3.83%)
Jun 15, 2021 3.470 3.500 3.320 3.390 1,620,127 -0.03(-0.88%)
Jun 14, 2021 3.350 3.480 3.220 3.420 1,982,075 +0.02(+0.59%)
Jun 11, 2021 3.290 3.550 3.290 3.400 2,102,676 +0.11(+3.34%)
Jun 10, 2021 3.200 3.310 3.150 3.290 1,435,867 +0.13(+4.11%)
Jun 09, 2021 3.040 3.200 2.980 3.160 700,944 +0.14(+4.64%)
Jun 08, 2021 3.060 3.060 2.990 3.020 226,894 +0.01(+0.33%)
Jun 07, 2021 2.990 3.090 2.970 3.010 443,843 +0.02(+0.67%)
Jun 04, 2021 2.910 3.000 2.910 2.990 352,679 +0.07(+2.40%)
Jun 03, 2021 2.850 2.950 2.790 2.920 409,966 -0.01(-0.34%)
Jun 02, 2021 2.820 2.950 2.780 2.930 1,859,473 +0.12(+4.27%)
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.