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 (%)
Sep 30, 2014 1.760 1.760 1.720 1.760 197,685 +0.01(+0.57%)
Sep 29, 2014 1.750 1.800 1.750 1.750 115,868 -0.01(-0.57%)
Sep 26, 2014 1.750 1.760 1.750 1.760 46,283 +0.01(+0.57%)
Sep 25, 2014 1.770 1.770 1.740 1.750 63,654 -0.01(-0.57%)
Sep 24, 2014 1.780 1.790 1.760 1.760 52,739 -0.02(-1.12%)
Sep 23, 2014 1.760 1.800 1.730 1.780 167,053 +0.03(+1.71%)
Sep 22, 2014 1.790 1.840 1.750 1.750 292,739 +0.02(+1.16%)
Sep 19, 2014 1.640 1.740 1.640 1.730 459,211 +0.11(+6.79%)
Sep 18, 2014 1.550 1.640 1.550 1.620 118,872 +0.07(+4.52%)
Sep 17, 2014 1.530 1.560 1.510 1.550 149,349 +0.06(+4.03%)
Sep 16, 2014 1.500 1.530 1.490 1.490 5,169,370 -0.01(-0.67%)
Sep 15, 2014 1.480 1.500 1.480 1.500 228,134 -0.03(-1.96%)
Sep 12, 2014 1.550 1.550 1.500 1.530 11,264 +0.03(+2.00%)
Sep 11, 2014 1.560 1.560 1.500 1.500 78,200 +0.00(+0.00%)
Sep 10, 2014 1.420 1.530 1.420 1.500 200,414 +0.09(+6.38%)
Sep 09, 2014 1.400 1.410 1.400 1.410 39,425 +0.01(+0.71%)
Sep 08, 2014 1.420 1.420 1.400 1.400 118,429 -0.03(-2.10%)
Sep 05, 2014 1.420 1.450 1.420 1.430 49,300 +0.03(+2.14%)
Sep 04, 2014 1.420 1.420 1.400 1.400 85,585 -0.01(-0.71%)
Sep 03, 2014 1.420 1.440 1.410 1.410 58,735 -0.01(-0.70%)
Sep 02, 2014 1.450 1.480 1.420 1.420 306,912 -0.05(-3.40%)
Aug 29, 2014 1.470 1.470 1.470 0 +0.01(+0.68%)
Aug 28, 2014 1.450 1.460 1.430 1.460 67,169 +0.01(+0.69%)
Aug 27, 2014 1.420 1.450 1.420 1.450 74,000 +0.02(+1.40%)
Aug 26, 2014 1.430 1.440 1.410 1.430 182,050 +0.00(+0.00%)
Aug 25, 2014 1.410 1.440 1.410 1.430 29,900 +0.01(+0.70%)
Aug 22, 2014 1.410 1.420 26,802 +0.00(+0.00%)
Aug 21, 2014 1.420 1.420 1.410 1.420 12,600 +0.00(+0.00%)
Aug 20, 2014 1.440 1.440 1.420 1.420 24,199 +0.00(+0.00%)
Aug 19, 2014 1.420 1.420 8,700 +0.00(+0.00%)
Aug 18, 2014 1.420 1.420 1.400 1.420 49,825 +0.00(+0.00%)
Aug 15, 2014 1.430 1.430 1.400 1.420 84,925 -0.05(-3.40%)
Aug 14, 2014 1.420 1.470 1.420 1.470 63,824 +0.06(+4.26%)
Aug 13, 2014 1.420 1.420 1.390 1.410 19,838 -0.01(-0.70%)
Aug 12, 2014 1.410 1.410 1.400 1.420 34,815 +0.01(+0.71%)
Aug 11, 2014 1.420 1.420 1.410 1.410 10,000 -0.03(-2.08%)
Aug 08, 2014 1.450 1.450 1.410 1.440 8,801 -0.01(-0.69%)
Aug 07, 2014 1.430 1.450 1.410 1.450 20,000 +0.01(+0.69%)
Aug 06, 2014 1.410 1.450 1.400 1.440 63,763 +0.04(+2.86%)
Aug 05, 2014 1.400 1.410 1.400 1.400 28,590 -0.01(-0.71%)
Aug 01, 2014 1.410 1.410 1.410 0 +0.01(+0.71%)
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%)
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.