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:

Gold Resource Corp (NY: GORO )

0.4279 -0.0041 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.4300 0.4392 0.4201 0.4279 397,686 -0.00(-0.95%)
Jun 20, 2024 0.4200 0.4569 0.4151 0.4320 555,707 +0.01(+2.86%)
Jun 18, 2024 0.4210 0.4399 0.4200 0.4200 270,014 -0.00(-1.06%)
Jun 17, 2024 0.4520 0.4632 0.4200 0.4245 514,180 -0.02(-4.63%)
Jun 14, 2024 0.4560 0.4648 0.4350 0.4451 348,565 +0.01(+1.78%)
Jun 13, 2024 0.4517 0.4690 0.4340 0.4373 535,726 -0.01(-3.19%)
Jun 12, 2024 0.4700 0.4787 0.4400 0.4517 383,309 -0.02(-3.89%)
Jun 11, 2024 0.4700 0.4750 0.4600 0.4700 178,996 -0.01(-1.34%)
Jun 10, 2024 0.4738 0.4800 0.4525 0.4764 410,861 +0.01(+1.36%)
Jun 07, 2024 0.4900 0.4989 0.4625 0.4700 1,110,148 -0.05(-8.90%)
Jun 06, 2024 0.4800 0.5200 0.4731 0.5159 872,758 +0.03(+7.14%)
Jun 05, 2024 0.4710 0.4882 0.4710 0.4815 176,173 +0.01(+2.23%)
Jun 04, 2024 0.4920 0.4980 0.4602 0.4710 482,963 -0.03(-5.61%)
Jun 03, 2024 0.4700 0.5000 0.4680 0.4990 569,655 +0.03(+7.15%)
May 31, 2024 0.4825 0.4970 0.4520 0.4657 217,209 -0.01(-2.14%)
May 30, 2024 0.4760 0.4970 0.4720 0.4759 332,904 -0.00(-0.52%)
May 29, 2024 0.5000 0.5000 0.4711 0.4784 471,944 -0.03(-6.20%)
May 28, 2024 0.5200 0.5396 0.5000 0.5100 632,547 +0.01(+1.05%)
May 24, 2024 0.4750 0.5098 0.4731 0.5047 370,897 +0.03(+7.38%)
May 23, 2024 0.5300 0.5304 0.4600 0.4700 1,288,463 -0.07(-12.15%)
May 22, 2024 0.5432 0.5487 0.5088 0.5350 504,925 -0.00(-0.71%)
May 21, 2024 0.5500 0.5933 0.5100 0.5388 1,738,246 -0.01(-1.14%)
May 20, 2024 0.5330 0.5510 0.5250 0.5450 937,351 +0.02(+4.61%)
May 17, 2024 0.5151 0.5310 0.5106 0.5210 1,198,770 +0.03(+5.25%)
May 16, 2024 0.5000 0.5100 0.4900 0.4950 495,703 -0.01(-2.81%)
May 15, 2024 0.5075 0.5099 0.4931 0.5093 741,272 +0.02(+4.30%)
May 14, 2024 0.4600 0.4883 0.4501 0.4883 430,138 +0.05(+10.23%)
May 13, 2024 0.4700 0.4750 0.4402 0.4430 627,106 -0.03(-6.10%)
May 10, 2024 0.5000 0.5099 0.4580 0.4718 514,146 -0.02(-3.54%)
May 09, 2024 0.4700 0.5000 0.4731 0.4891 561,810 +0.02(+3.38%)
May 08, 2024 0.4511 0.4753 0.4500 0.4731 224,240 +0.02(+3.32%)
May 07, 2024 0.4567 0.4797 0.4550 0.4579 262,819 +0.01(+1.60%)
May 06, 2024 0.4400 0.4800 0.4360 0.4507 611,177 +0.02(+4.33%)
May 03, 2024 0.4700 0.4700 0.4300 0.4320 635,244 -0.03(-6.94%)
May 02, 2024 0.4630 0.4800 0.4280 0.4642 767,636 +0.00(+0.04%)
May 01, 2024 0.4900 0.4900 0.4575 0.4640 388,258 +0.00(+0.87%)
Apr 30, 2024 0.5050 0.5103 0.4326 0.4600 858,182 -0.05(-9.82%)
Apr 29, 2024 0.5200 0.5250 0.5025 0.5101 499,250 +0.01(+1.21%)
Apr 26, 2024 0.5085 0.5224 0.5000 0.5040 876,780 +0.00(+0.80%)
Apr 25, 2024 0.4800 0.5079 0.4814 0.5000 730,325 +0.03(+6.38%)
Apr 24, 2024 0.5100 0.5190 0.4650 0.4700 647,264 -0.03(-5.98%)
Apr 23, 2024 0.4600 0.5100 0.4600 0.4999 703,246 +0.04(+9.63%)
Apr 22, 2024 0.4600 0.5250 0.4510 0.4560 638,733 -0.03(-6.17%)
Apr 19, 2024 0.4500 0.5100 0.4500 0.4860 721,773 +0.03(+6.35%)
Apr 18, 2024 0.4976 0.5083 0.4400 0.4570 714,704 -0.04(-7.71%)
Apr 17, 2024 0.5395 0.5500 0.4811 0.4952 820,359 -0.04(-7.51%)
Apr 16, 2024 0.5200 0.5354 0.5005 0.5354 512,545 +0.00(+0.26%)
Apr 15, 2024 0.5401 0.5461 0.5010 0.5340 660,490 -0.00(-0.60%)
Apr 12, 2024 0.6012 0.6012 0.5150 0.5372 1,482,185 -0.04(-6.85%)
Apr 11, 2024 0.5728 0.6400 0.5618 0.5767 1,800,497 +0.02(+2.96%)
Apr 10, 2024 0.5500 0.5684 0.4950 0.5601 1,212,121 -0.00(-0.78%)
Apr 09, 2024 0.6331 0.6400 0.5500 0.5645 1,546,159 -0.05(-7.46%)
Apr 08, 2024 0.6456 0.6600 0.6030 0.6100 1,229,768 -0.01(-1.13%)
Apr 05, 2024 0.6100 0.6500 0.5901 0.6170 1,760,860 +0.01(+0.82%)
Apr 04, 2024 0.6800 0.7100 0.5800 0.6120 3,573,468 -0.04(-5.83%)
Apr 03, 2024 0.5400 0.6600 0.5342 0.6499 3,465,607 +0.14(+26.98%)
Apr 02, 2024 0.5148 0.5652 0.5000 0.5118 1,850,800 +0.02(+4.45%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.