Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (TSX: GGD )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 1.140 1.140 1.090 1.100 225,631 -0.02(-1.79%)
May 30, 2016 1.120 1.120 1.070 1.120 81,400 +0.00(+0.00%)
May 27, 2016 1.150 1.150 1.100 1.120 212,263 +0.00(+0.00%)
May 26, 2016 1.160 1.160 1.060 1.120 393,021 -0.02(-1.75%)
May 25, 2016 1.160 1.170 1.130 1.140 230,690 +0.00(+0.00%)
May 24, 2016 1.200 1.210 1.140 1.140 256,034 -0.03(-2.56%)
May 20, 2016 1.170 1.170 1.170 0 +0.01(+0.86%)
May 19, 2016 1.130 1.210 1.100 1.160 358,806 -0.03(-2.52%)
May 18, 2016 1.250 1.250 1.180 1.190 383,467 -0.05(-4.03%)
May 17, 2016 1.350 1.350 1.200 1.240 940,776 -0.24(-16.22%)
May 16, 2016 1.480 1.580 1.480 1.480 265,896 +0.03(+2.07%)
May 13, 2016 1.490 1.500 1.430 1.450 114,139 +0.03(+2.11%)
May 12, 2016 1.540 1.550 1.420 1.420 128,844 -0.08(-5.33%)
May 11, 2016 1.500 1.580 1.500 1.500 162,498 +0.07(+4.90%)
May 10, 2016 1.380 1.450 1.380 1.430 89,732 +0.09(+6.72%)
May 09, 2016 1.380 1.410 1.340 1.340 27,400 -0.02(-1.47%)
May 06, 2016 1.400 1.420 1.360 1.360 62,275 -0.04(-2.86%)
May 05, 2016 1.390 1.410 1.380 1.400 18,300 +0.00(+0.00%)
May 04, 2016 1.400 1.410 1.350 1.400 49,500 +0.01(+0.72%)
May 03, 2016 1.400 1.420 1.380 1.390 61,600 -0.05(-3.47%)
May 02, 2016 1.440 1.450 1.400 1.440 68,111 +0.00(+0.00%)
Apr 29, 2016 1.440 1.450 1.400 1.440 42,420 -0.01(-0.69%)
Apr 28, 2016 1.360 1.450 1.310 1.450 137,390 +0.07(+5.07%)
Apr 27, 2016 1.370 1.410 1.350 1.380 102,611 -0.02(-1.43%)
Apr 26, 2016 1.440 1.440 1.380 1.400 46,926 -0.03(-2.10%)
Apr 25, 2016 1.520 1.520 1.430 1.430 44,085 -0.08(-5.30%)
Apr 22, 2016 1.580 1.580 1.500 1.510 126,900 -0.09(-5.63%)
Apr 21, 2016 1.620 1.650 1.580 1.600 225,943 -0.02(-1.23%)
Apr 20, 2016 1.460 1.630 1.450 1.620 242,327 +0.15(+10.20%)
Apr 19, 2016 1.410 1.480 1.410 1.470 150,557 +0.04(+2.80%)
Apr 18, 2016 1.450 1.450 1.400 1.430 46,045 -0.01(-0.69%)
Apr 15, 2016 1.420 1.450 1.420 1.440 11,668 +0.02(+1.41%)
Apr 14, 2016 1.430 1.430 1.390 1.420 46,900 +0.00(+0.00%)
Apr 13, 2016 1.360 1.440 1.360 1.420 122,836 +0.07(+5.19%)
Apr 12, 2016 1.400 1.420 1.290 1.350 57,249 -0.05(-3.57%)
Apr 11, 2016 1.400 1.450 1.370 1.400 74,018 +0.03(+2.19%)
Apr 08, 2016 1.310 1.400 1.290 1.370 312,526 +0.07(+5.38%)
Apr 07, 2016 1.120 1.320 1.120 1.300 267,447 +0.22(+20.37%)
Apr 06, 2016 1.080 1.090 1.080 1.080 12,724 -0.01(-0.92%)
Apr 05, 2016 1.090 1.090 1.080 1.090 28,663 +0.02(+1.87%)
Apr 04, 2016 1.100 1.100 1.060 1.070 21,300 +0.00(+0.00%)
Apr 01, 2016 1.060 1.080 1.050 1.070 45,400 +0.01(+0.94%)
Mar 31, 2016 1.070 1.070 1.060 1.060 24,050 +0.01(+0.95%)
Mar 30, 2016 1.070 1.070 1.050 1.050 96,550 -0.01(-0.94%)
Mar 29, 2016 1.100 1.100 1.060 1.060 91,900 -0.04(-3.64%)
Mar 28, 2016 1.110 1.110 1.090 1.100 169,425 +0.01(+0.92%)
Mar 24, 2016 1.090 1.090 1.090 0 -0.05(-4.39%)
Mar 23, 2016 1.130 1.140 1.090 1.140 87,907 -0.01(-0.87%)
Mar 22, 2016 1.150 1.180 1.150 1.150 45,650 +0.00(+0.00%)
Mar 21, 2016 1.130 1.170 1.130 1.150 33,000 +0.00(+0.00%)
Mar 18, 2016 1.130 1.150 1.120 1.150 24,900 +0.03(+2.68%)
Mar 17, 2016 1.180 1.180 1.120 1.120 8,525 -0.06(-5.08%)
Mar 16, 2016 1.120 1.180 1.110 1.180 43,050 +0.07(+6.31%)
Mar 15, 2016 1.100 1.120 1.090 1.110 102,300 -0.02(-1.77%)
Mar 14, 2016 1.180 1.180 1.120 1.130 8,530 -0.04(-3.42%)
Mar 11, 2016 1.180 1.200 1.160 1.170 30,570 +0.00(+0.00%)
Mar 10, 2016 1.120 1.190 1.120 1.170 66,306 +0.07(+6.36%)
Mar 09, 2016 1.120 1.140 1.090 1.100 62,382 -0.02(-1.79%)
Mar 08, 2016 1.100 1.120 1.100 1.120 14,200 +0.03(+2.75%)
Mar 07, 2016 1.110 1.110 1.090 1.090 19,458 +0.02(+1.87%)
Mar 04, 2016 1.060 1.080 1.060 1.070 83,089 +0.03(+2.88%)
Mar 03, 2016 1.050 1.050 1.040 1.040 265,276 -0.01(-0.95%)
Mar 02, 2016 1.050 1.050 1.040 1.050 209,200 +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.