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 29, 2020 0.8100 0.8900 0.8100 0.8900 551,904 +0.08(+9.88%)
May 28, 2020 0.8100 0.8200 0.8000 0.8100 103,905 +0.01(+1.25%)
May 27, 2020 0.8200 0.8200 0.7800 0.8000 380,308 -0.03(-3.61%)
May 26, 2020 0.8400 0.8500 0.8300 0.8300 153,589 -0.02(-2.35%)
May 25, 2020 0.8400 0.8600 0.8300 0.8500 91,094 -0.01(-1.16%)
May 22, 2020 0.8600 0.8700 0.8400 0.8600 96,714 +0.00(+0.00%)
May 21, 2020 0.8500 0.8600 0.8200 0.8600 86,159 -0.02(-2.27%)
May 20, 2020 0.9000 0.9000 0.8400 0.8800 566,313 -0.02(-2.22%)
May 19, 2020 0.8200 0.9000 0.8000 0.9000 829,237 +0.09(+11.11%)
May 15, 2020 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
May 14, 2020 0.7300 0.7600 0.7300 0.7500 89,596 +0.02(+2.74%)
May 13, 2020 0.7700 0.7700 0.7100 0.7300 277,307 -0.04(-5.19%)
May 12, 2020 0.7700 0.7700 0.7500 0.7700 102,640 +0.00(+0.00%)
May 11, 2020 0.7400 0.7700 0.7400 0.7700 231,413 +0.01(+1.32%)
May 08, 2020 0.7600 0.7700 0.7500 0.7600 79,296 +0.00(+0.00%)
May 07, 2020 0.7700 0.7700 0.7400 0.7600 174,151 +0.00(+0.00%)
May 06, 2020 0.7700 0.7700 0.7500 0.7600 113,503 -0.01(-1.30%)
May 05, 2020 0.7400 0.7700 0.7400 0.7700 137,369 +0.04(+5.48%)
May 04, 2020 0.7100 0.7700 0.7100 0.7300 3,265,130 +0.00(+0.00%)
May 01, 2020 0.7100 0.7300 0.7000 0.7300 250,319 +0.04(+5.80%)
Apr 30, 2020 0.7200 0.7300 0.6900 0.6900 255,380 -0.04(-5.48%)
Apr 29, 2020 0.7500 0.7500 0.7200 0.7300 275,918 -0.02(-2.67%)
Apr 28, 2020 0.7500 0.7600 0.7300 0.7500 287,500 +0.01(+1.35%)
Apr 27, 2020 0.7200 0.7500 0.7200 0.7400 183,428 -0.01(-1.33%)
Apr 24, 2020 0.7300 0.7500 0.7100 0.7500 189,291 +0.01(+1.35%)
Apr 23, 2020 0.7400 0.7600 0.7300 0.7400 293,755 +0.00(+0.00%)
Apr 22, 2020 0.6900 0.7400 0.6700 0.7400 429,833 +0.05(+7.25%)
Apr 21, 2020 0.6700 0.6900 0.6600 0.6900 280,035 +0.00(+0.00%)
Apr 20, 2020 0.6900 0.7100 0.6800 0.6900 243,853 -0.02(-2.82%)
Apr 17, 2020 0.7200 0.7200 0.6800 0.7100 229,818 -0.01(-1.39%)
Apr 16, 2020 0.7300 0.7300 0.6900 0.7200 236,668 +0.01(+1.41%)
Apr 15, 2020 0.7300 0.7300 0.6800 0.7100 229,297 -0.04(-5.33%)
Apr 14, 2020 0.7300 0.7900 0.6900 0.7500 491,807 +0.01(+1.35%)
Apr 13, 2020 0.6700 0.7400 0.6400 0.7400 550,831 +0.07(+10.45%)
Apr 09, 2020 0.6700 0.6700 0.6700 0 +0.07(+11.67%)
Apr 08, 2020 0.5900 0.6000 0.5800 0.6000 65,800 +0.02(+3.45%)
Apr 07, 2020 0.5700 0.6000 0.5700 0.5800 230,831 +0.03(+5.45%)
Apr 06, 2020 0.5300 0.5600 0.5300 0.5500 154,471 +0.05(+10.00%)
Apr 03, 2020 0.5200 0.5300 0.5000 0.5000 91,728 -0.02(-3.85%)
Apr 02, 2020 0.5000 0.5300 0.4900 0.5200 140,671 +0.01(+1.96%)
Apr 01, 2020 0.4900 0.5300 0.4900 0.5100 104,966 -0.03(-5.56%)
Mar 31, 2020 0.5500 0.5600 0.5300 0.5400 49,871 +0.00(+0.00%)
Mar 30, 2020 0.5300 0.5700 0.5200 0.5400 34,489 +0.01(+1.89%)
Mar 27, 2020 0.5800 0.5800 0.5200 0.5300 64,770 -0.03(-5.36%)
Mar 26, 2020 0.5900 0.6000 0.5500 0.5600 110,277 +0.00(+0.00%)
Mar 25, 2020 0.5400 0.6000 0.5200 0.5600 187,052 +0.05(+9.80%)
Mar 24, 2020 0.4900 0.5200 0.4900 0.5100 285,719 +0.09(+21.43%)
Mar 23, 2020 0.4200 0.4300 0.3900 0.4200 73,850 +0.03(+7.69%)
Mar 20, 2020 0.4500 0.4500 0.3900 0.3900 159,820 -0.04(-9.30%)
Mar 19, 2020 0.4100 0.4300 0.3900 0.4300 70,365 +0.02(+4.88%)
Mar 18, 2020 0.4300 0.4300 0.3900 0.4100 434,175 -0.07(-14.58%)
Mar 17, 2020 0.4500 0.4800 0.3900 0.4800 360,685 +0.04(+9.09%)
Mar 16, 2020 0.4100 0.4500 0.3700 0.4400 416,818 -0.01(-2.22%)
Mar 13, 2020 0.5500 0.5500 0.4300 0.4500 309,505 -0.01(-2.17%)
Mar 12, 2020 0.5700 0.5700 0.4600 0.4600 509,221 -0.11(-19.30%)
Mar 11, 2020 0.6500 0.6500 0.5700 0.5700 611,642 -0.08(-12.31%)
Mar 10, 2020 0.6600 0.6600 0.6100 0.6500 519,641 +0.03(+4.84%)
Mar 09, 2020 0.6100 0.6700 0.5800 0.6200 534,331 -0.04(-6.06%)
Mar 06, 2020 0.7000 0.7000 0.6500 0.6600 163,239 -0.02(-2.94%)
Mar 05, 2020 0.6600 0.7000 0.6500 0.6800 161,847 +0.02(+3.03%)
Mar 04, 2020 0.6700 0.6800 0.6300 0.6600 119,677 -0.01(-1.49%)
Mar 03, 2020 0.6400 0.6800 0.6200 0.6700 586,063 +0.03(+4.69%)
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.