Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: 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, 2005 10.01 10.55 9.853 10.05 312,281 -0.11(-1.11%)
May 27, 2005 9.821 10.17 9.741 10.17 230,180 +0.50(+5.16%)
May 26, 2005 9.708 9.837 9.636 9.668 303,238 -0.20(-2.04%)
May 25, 2005 10.03 10.04 9.700 9.869 483,694 -0.11(-1.13%)
May 24, 2005 9.451 10.02 9.451 9.982 447,577 +0.58(+6.16%)
May 23, 2005 9.097 9.563 9.097 9.402 313,757 +0.31(+3.36%)
May 20, 2005 9.249 9.249 8.968 9.097 237,689 -0.15(-1.65%)
May 19, 2005 9.515 9.515 9.161 9.249 179,180 -0.19(-2.05%)
May 18, 2005 9.338 9.523 9.298 9.443 262,484 +0.13(+1.38%)
May 17, 2005 9.040 9.467 9.040 9.314 250,909 +0.21(+2.30%)
May 16, 2005 9.394 9.547 8.895 9.105 576,786 -0.36(-3.83%)
May 13, 2005 9.644 9.716 9.402 9.467 370,073 -0.19(-1.92%)
May 12, 2005 10.05 10.05 9.644 9.652 372,936 -0.48(-4.77%)
May 11, 2005 10.18 10.25 10.07 10.13 259,167 -0.15(-1.49%)
May 10, 2005 10.46 10.46 10.17 10.29 255,906 -0.23(-2.14%)
May 09, 2005 10.50 10.55 10.35 10.51 157,558 +0.02(+0.15%)
May 06, 2005 10.26 10.62 10.24 10.50 265,960 -0.17(-1.59%)
May 05, 2005 10.58 10.74 10.42 10.67 227,285 +0.09(+0.84%)
May 04, 2005 9.918 10.74 9.861 10.58 786,543 +0.67(+6.74%)
May 03, 2005 9.483 9.918 9.402 9.910 396,537 +0.38(+3.97%)
May 02, 2005 9.459 9.563 9.274 9.531 176,357 -0.04(-0.38%)
Apr 29, 2005 9.523 9.902 9.410 9.567 293,002 +0.07(+0.72%)
Apr 28, 2005 9.427 9.539 9.177 9.499 539,121 -0.22(-2.24%)
Apr 27, 2005 9.797 9.926 9.539 9.716 446,705 -0.13(-1.31%)
Apr 26, 2005 10.14 10.17 9.845 9.845 395,382 -0.07(-0.73%)
Apr 25, 2005 9.700 9.966 9.652 9.918 211,609 +0.14(+1.40%)
Apr 22, 2005 9.724 9.982 9.716 9.781 305,230 +0.06(+0.58%)
Apr 21, 2005 9.861 9.861 9.579 9.724 195,299 +0.11(+1.17%)
Apr 20, 2005 9.660 9.926 9.539 9.612 193,480 -0.06(-0.67%)
Apr 19, 2005 9.274 9.684 9.217 9.676 601,141 +0.45(+4.89%)
Apr 18, 2005 9.056 9.258 8.855 9.225 313,894 +0.35(+3.90%)
Apr 15, 2005 9.217 9.346 8.855 8.879 666,802 -0.30(-3.25%)
Apr 14, 2005 9.539 9.539 9.008 9.177 439,301 -0.52(-5.39%)
Apr 13, 2005 10.07 10.17 9.612 9.700 205,966 -0.32(-3.21%)
Apr 12, 2005 10.09 10.09 9.813 10.02 208,937 -0.15(-1.50%)
Apr 11, 2005 9.950 10.22 9.893 10.18 306,332 +0.27(+2.76%)
Apr 08, 2005 10.06 10.14 9.902 9.902 171,249 -0.25(-2.46%)
Apr 07, 2005 10.22 10.38 9.990 10.15 204,491 -0.03(-0.32%)
Apr 06, 2005 10.22 10.28 10.02 10.18 190,213 +0.10(+0.96%)
Apr 05, 2005 9.926 10.22 9.926 10.09 159,598 +0.14(+1.46%)
Apr 04, 2005 10.21 10.22 9.797 9.942 459,550 -0.36(-3.52%)
Apr 01, 2005 9.966 10.30 9.789 10.30 804,550 +0.35(+3.56%)
Mar 31, 2005 9.893 9.982 9.716 9.950 676,602 +0.27(+2.83%)
Mar 30, 2005 9.418 9.741 9.338 9.676 646,330 +0.35(+3.80%)
Mar 29, 2005 9.700 9.805 9.233 9.322 288,599 -0.14(-1.53%)
Mar 28, 2005 9.660 9.861 9.467 9.467 201,844 -0.22(-2.24%)
Mar 24, 2005 9.716 9.861 9.596 9.684 303,009 -0.04(-0.37%)
Mar 23, 2005 9.724 10.04 9.660 9.720 644,163 -0.00(-0.04%)
Mar 22, 2005 10.10 10.34 9.636 9.724 472,102 -0.35(-3.44%)
Mar 21, 2005 10.02 10.27 9.877 10.07 436,550 -0.14(-1.34%)
Mar 18, 2005 10.45 10.51 10.21 10.21 220,926 -0.27(-2.54%)
Mar 17, 2005 10.34 10.61 10.11 10.47 492,873 -0.02(-0.23%)
Mar 16, 2005 10.78 10.89 10.40 10.50 654,311 -0.10(-0.99%)
Mar 15, 2005 10.74 10.74 10.39 10.60 225,109 -0.10(-0.90%)
Mar 14, 2005 11.04 11.04 10.39 10.70 566,332 -0.39(-3.49%)
Mar 11, 2005 11.46 11.46 10.92 11.08 331,135 -0.14(-1.22%)
Mar 10, 2005 10.98 11.27 10.98 11.22 372,746 +0.09(+0.79%)
Mar 09, 2005 11.37 11.46 11.04 11.13 434,357 -0.19(-1.71%)
Mar 08, 2005 10.98 11.37 10.93 11.33 678,851 +0.54(+5.00%)
Mar 07, 2005 10.90 11.01 10.67 10.79 342,213 -0.16(-1.47%)
Mar 04, 2005 10.59 11.03 10.59 10.95 311,504 +0.41(+3.90%)
Mar 03, 2005 10.59 10.72 10.52 10.54 203,489 -0.23(-2.17%)
Mar 02, 2005 10.84 10.91 10.61 10.77 448,952 +0.21(+1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.