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, 2021 2.720 2.860 2.710 2.800 642,811 +0.09(+3.32%)
May 28, 2021 2.670 2.710 2.670 2.710 174,047 +0.02(+0.74%)
May 27, 2021 2.620 2.690 2.580 2.690 883,055 +0.05(+1.89%)
May 26, 2021 2.680 2.750 2.630 2.640 793,333 -0.02(-0.75%)
May 25, 2021 2.580 2.670 2.530 2.660 414,790 +0.08(+3.10%)
May 21, 2021 2.580 2.580 2.580 0 -0.04(-1.53%)
May 20, 2021 2.670 2.700 2.610 2.620 434,273 -0.05(-1.87%)
May 19, 2021 2.690 2.730 2.610 2.670 739,396 -0.02(-0.74%)
May 18, 2021 2.700 2.730 2.640 2.690 613,696 +0.01(+0.37%)
May 17, 2021 2.490 2.750 2.440 2.680 1,246,653 +0.26(+10.74%)
May 14, 2021 2.400 2.430 2.340 2.420 563,954 +0.10(+4.31%)
May 13, 2021 2.460 2.480 2.270 2.320 1,009,826 -0.14(-5.69%)
May 12, 2021 2.660 2.670 2.460 2.460 688,195 -0.19(-7.17%)
May 11, 2021 2.540 2.660 2.500 2.650 295,155 +0.06(+2.32%)
May 10, 2021 2.600 2.720 2.560 2.590 1,018,871 +0.00(+0.00%)
May 07, 2021 2.640 2.640 2.540 2.590 543,751 +0.06(+2.37%)
May 06, 2021 2.520 2.580 2.500 2.530 868,443 +0.05(+2.02%)
May 05, 2021 2.490 2.500 2.420 2.480 983,892 +0.01(+0.40%)
May 04, 2021 2.600 2.620 2.430 2.470 671,070 -0.15(-5.73%)
May 03, 2021 2.570 2.720 2.540 2.620 856,197 +0.03(+1.16%)
Apr 30, 2021 2.540 2.620 2.510 2.590 551,450 +0.08(+3.19%)
Apr 29, 2021 2.600 2.600 2.500 2.510 299,808 -0.10(-3.83%)
Apr 28, 2021 2.500 2.610 2.500 2.610 361,007 +0.09(+3.57%)
Apr 27, 2021 2.620 2.630 2.520 2.520 698,731 -0.09(-3.45%)
Apr 26, 2021 2.590 2.630 2.540 2.610 353,482 +0.04(+1.56%)
Apr 23, 2021 2.570 2.580 2.500 2.570 816,321 -0.02(-0.77%)
Apr 22, 2021 2.560 2.700 2.540 2.590 748,610 -0.21(-7.50%)
Apr 21, 2021 2.640 2.820 2.580 2.800 1,086,602 +0.23(+8.95%)
Apr 20, 2021 2.610 2.650 2.550 2.570 213,055 -0.04(-1.53%)
Apr 19, 2021 2.690 2.700 2.550 2.610 384,525 -0.04(-1.51%)
Apr 16, 2021 2.730 2.740 2.650 2.650 1,427,721 -0.05(-1.85%)
Apr 15, 2021 2.580 2.740 2.580 2.700 1,068,672 +0.19(+7.57%)
Apr 14, 2021 2.560 2.590 2.490 2.510 266,467 -0.04(-1.57%)
Apr 13, 2021 2.490 2.590 2.470 2.550 194,661 +0.04(+1.59%)
Apr 12, 2021 2.580 2.580 2.450 2.510 237,238 -0.05(-1.95%)
Apr 09, 2021 2.550 2.610 2.540 2.560 348,637 -0.02(-0.78%)
Apr 08, 2021 2.550 2.610 2.530 2.580 352,528 +0.08(+3.20%)
Apr 07, 2021 2.550 2.580 2.480 2.500 352,237 -0.06(-2.34%)
Apr 06, 2021 2.470 2.580 2.470 2.560 372,151 +0.11(+4.49%)
Apr 05, 2021 2.410 2.540 2.410 2.450 482,519 +0.00(+0.00%)
Apr 01, 2021 2.450 2.450 2.450 0 +0.10(+4.26%)
Mar 31, 2021 2.190 2.370 2.190 2.350 406,811 +0.13(+5.86%)
Mar 30, 2021 2.250 2.300 2.190 2.220 432,389 -0.05(-2.20%)
Mar 29, 2021 2.270 2.290 2.180 2.270 368,316 -0.03(-1.30%)
Mar 26, 2021 2.240 2.330 2.240 2.300 581,108 +0.06(+2.68%)
Mar 25, 2021 2.290 2.320 2.170 2.240 439,138 -0.02(-0.88%)
Mar 24, 2021 2.310 2.310 2.240 2.260 170,673 -0.03(-1.31%)
Mar 23, 2021 2.320 2.400 2.280 2.290 371,628 -0.06(-2.55%)
Mar 22, 2021 2.350 2.390 2.340 2.350 560,327 -0.03(-1.26%)
Mar 19, 2021 2.350 2.390 2.300 2.380 637,220 +0.01(+0.42%)
Mar 18, 2021 2.390 2.450 2.340 2.370 310,957 -0.08(-3.27%)
Mar 17, 2021 2.370 2.480 2.300 2.450 590,524 +0.10(+4.26%)
Mar 16, 2021 2.490 2.500 2.320 2.350 445,839 -0.10(-4.08%)
Mar 15, 2021 2.150 2.450 2.150 2.450 1,420,435 +0.35(+16.67%)
Mar 12, 2021 2.060 2.120 2.040 2.100 175,116 +0.01(+0.48%)
Mar 11, 2021 2.100 2.120 2.060 2.090 295,960 +0.01(+0.48%)
Mar 10, 2021 2.120 2.140 2.030 2.080 471,041 -0.05(-2.35%)
Mar 09, 2021 2.190 2.270 2.110 2.130 873,115 +0.06(+2.90%)
Mar 08, 2021 2.090 2.130 2.030 2.070 2,498,959 -0.02(-0.96%)
Mar 05, 2021 2.150 2.150 2.020 2.090 591,681 -0.09(-4.13%)
Mar 04, 2021 2.300 2.310 2.110 2.180 588,853 -0.08(-3.54%)
Mar 03, 2021 2.320 2.330 2.240 2.260 704,675 -0.11(-4.64%)
Mar 02, 2021 2.250 2.380 2.230 2.370 712,064 +0.10(+4.41%)
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.