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 30, 2014 1.470 1.490 1.460 1.460 9,680 +0.01(+0.69%)
May 29, 2014 1.450 1.500 1.450 1.450 389,500 +0.00(+0.00%)
May 28, 2014 1.480 1.480 1.430 1.450 42,103 -0.05(-3.33%)
May 27, 2014 1.530 1.540 1.450 1.500 62,730 -0.03(-1.96%)
May 26, 2014 1.530 1.540 1.520 1.530 12,378 -0.01(-0.65%)
May 23, 2014 1.550 1.550 1.510 1.540 87,405 -0.01(-0.65%)
May 22, 2014 1.570 1.570 1.550 1.550 13,188 -0.02(-1.27%)
May 21, 2014 1.570 1.580 1.570 1.570 21,846 -0.02(-1.26%)
May 20, 2014 1.580 1.590 1.540 1.590 91,301 +0.01(+0.63%)
May 16, 2014 1.580 1.580 1.580 0 -0.02(-1.25%)
May 15, 2014 1.600 1.610 1.600 1.600 42,700 +0.01(+0.63%)
May 14, 2014 1.610 1.610 1.590 1.590 38,035 -0.02(-1.24%)
May 13, 2014 1.630 1.630 1.600 1.610 38,900 -0.01(-0.62%)
May 12, 2014 1.630 1.630 1.600 1.620 35,530 +0.02(+1.25%)
May 09, 2014 1.600 1.650 1.590 1.600 54,437 +0.00(+0.00%)
May 08, 2014 1.600 1.600 1.590 1.600 34,794 +0.01(+0.63%)
May 07, 2014 1.620 1.630 1.590 1.590 68,399 -0.04(-2.45%)
May 06, 2014 1.620 1.630 1.600 1.630 72,125 +0.02(+1.24%)
May 05, 2014 1.630 1.650 1.600 1.610 47,131 +0.01(+0.63%)
May 02, 2014 1.640 1.650 1.600 1.600 20,364 -0.04(-2.44%)
May 01, 2014 1.650 1.670 1.640 1.640 167,768 -0.05(-2.96%)
Apr 30, 2014 1.570 1.690 1.550 1.690 70,233 +0.12(+7.64%)
Apr 29, 2014 1.640 1.640 1.570 1.570 118,241 -0.10(-5.99%)
Apr 28, 2014 1.600 1.670 1.600 1.670 37,636 +0.07(+4.37%)
Apr 25, 2014 1.650 1.680 1.570 1.600 183,465 +0.00(+0.00%)
Apr 24, 2014 1.530 1.600 1.520 1.600 206,598 +0.10(+6.67%)
Apr 23, 2014 1.520 1.520 1.500 1.500 59,995 +0.00(+0.00%)
Apr 22, 2014 1.520 1.540 1.500 1.500 28,500 -0.05(-3.23%)
Apr 21, 2014 1.500 1.550 1.490 1.550 81,732 +0.05(+3.33%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 16, 2014 1.570 1.570 1.500 1.500 142,700 -0.05(-3.23%)
Apr 15, 2014 1.530 1.550 1.500 1.550 93,966 -0.02(-1.27%)
Apr 14, 2014 1.570 1.570 1.570 1.570 17,078 +0.00(+0.00%)
Apr 11, 2014 1.550 1.570 1.530 1.570 11,946 +0.01(+0.64%)
Apr 10, 2014 1.570 1.590 1.520 1.560 84,000 -0.02(-1.27%)
Apr 09, 2014 1.540 1.580 1.540 1.580 34,000 +0.03(+1.94%)
Apr 08, 2014 1.550 1.550 1.470 1.550 31,675 +0.01(+0.65%)
Apr 07, 2014 1.540 1.550 1.460 1.540 62,276 -0.01(-0.65%)
Apr 04, 2014 1.530 1.550 1.490 1.550 37,053 +0.00(+0.00%)
Apr 03, 2014 1.470 1.550 1.470 1.550 40,623 -0.01(-0.64%)
Apr 02, 2014 1.560 1.560 1.450 1.560 93,191 +0.00(+0.00%)
Apr 01, 2014 1.530 1.590 1.450 1.560 161,910 +0.03(+1.96%)
Mar 31, 2014 1.590 1.600 1.530 1.530 49,450 -0.06(-3.77%)
Mar 28, 2014 1.560 1.590 1.550 1.590 31,872 +0.04(+2.58%)
Mar 27, 2014 1.600 1.600 1.550 1.550 66,151 +0.00(+0.00%)
Mar 26, 2014 1.610 1.610 1.550 1.550 52,647 -0.05(-3.13%)
Mar 25, 2014 1.560 1.600 1.530 1.600 28,136 +0.00(+0.00%)
Mar 24, 2014 1.550 1.600 1.530 1.600 52,185 +0.05(+3.23%)
Mar 21, 2014 1.570 1.570 1.540 1.550 33,470 -0.03(-1.90%)
Mar 20, 2014 1.550 1.580 1.550 1.580 13,606 +0.03(+1.94%)
Mar 19, 2014 1.550 1.560 1.530 1.550 86,131 +0.00(+0.00%)
Mar 18, 2014 1.580 1.590 1.550 1.550 28,341 +0.00(+0.00%)
Mar 17, 2014 1.580 1.580 1.550 1.550 48,629 -0.01(-0.64%)
Mar 14, 2014 1.560 1.590 1.550 1.560 46,394 -0.02(-1.27%)
Mar 13, 2014 1.590 1.610 1.570 1.580 133,595 -0.02(-1.25%)
Mar 12, 2014 1.590 1.610 1.580 1.600 128,355 +0.00(+0.00%)
Mar 11, 2014 1.590 1.610 1.530 1.600 138,566 -0.02(-1.23%)
Mar 10, 2014 1.650 1.650 1.600 1.620 36,307 +0.01(+0.62%)
Mar 07, 2014 1.610 1.630 1.610 1.610 21,386 -0.01(-0.62%)
Mar 06, 2014 1.620 1.640 1.610 1.620 29,149 -0.02(-1.22%)
Mar 05, 2014 1.590 1.640 1.580 1.640 65,314 +0.11(+7.19%)
Mar 04, 2014 1.600 1.650 1.530 1.530 102,668 -0.14(-8.38%)
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.