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

Gogold Res Inc (OP: GLGDF )

1.047 -0.033 (-3.06%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.052 1.100 1.050 1.080 112,666 +0.00(+0.00%)
Jul 18, 2024 1.125 1.125 1.080 1.080 31,307 -0.04(-3.57%)
Jul 17, 2024 1.180 1.190 1.100 1.120 70,622 -0.06(-5.43%)
Jul 16, 2024 1.110 1.200 1.110 1.184 335,978 +0.04(+3.89%)
Jul 15, 2024 1.120 1.145 1.097 1.140 131,959 +0.04(+3.64%)
Jul 12, 2024 1.050 1.120 1.050 1.100 93,485 +0.00(+0.00%)
Jul 11, 2024 1.070 1.120 1.020 1.100 352,971 +0.08(+7.84%)
Jul 10, 2024 0.9500 1.040 0.9500 1.020 143,972 +0.01(+0.49%)
Jul 09, 2024 1.020 1.040 0.9940 1.015 67,153 -0.01(-0.90%)
Jul 08, 2024 1.045 1.059 1.010 1.024 124,697 -0.03(-2.50%)
Jul 05, 2024 0.9700 1.080 0.9700 1.050 279,485 +0.05(+5.24%)
Jul 03, 2024 0.9819 1.030 0.9819 0.9982 145,850 +0.04(+4.11%)
Jul 02, 2024 0.9730 0.9800 0.9530 0.9588 103,869 -0.02(-2.16%)
Jul 01, 2024 0.9800 0.9950 0.9688 0.9800 53,483 +0.01(+1.19%)
Jun 28, 2024 0.9742 1.000 0.9600 0.9685 49,870 -0.02(-2.07%)
Jun 27, 2024 1.030 1.030 0.9865 0.9890 42,821 +0.01(+0.77%)
Jun 26, 2024 0.9700 1.000 0.9600 0.9814 62,057 +0.01(+1.18%)
Jun 25, 2024 0.9837 1.000 0.9700 0.9700 135,150 -0.03(-3.00%)
Jun 24, 2024 0.9900 1.030 0.9816 1.000 109,519 +0.02(+1.82%)
Jun 21, 2024 1.000 1.010 0.9700 0.9821 148,345 -0.04(-3.72%)
Jun 20, 2024 1.020 1.040 0.9900 1.020 384,694 -0.01(-0.97%)
Jun 18, 2024 0.9882 1.030 0.9852 1.030 533,846 +0.04(+3.73%)
Jun 17, 2024 1.020 1.020 0.9918 0.9930 104,307 -0.02(-2.02%)
Jun 14, 2024 1.020 1.030 1.010 1.014 116,019 -0.00(-0.39%)
Jun 13, 2024 1.050 1.070 1.010 1.018 99,441 -0.04(-4.01%)
Jun 12, 2024 1.070 1.083 1.059 1.060 157,498 +0.00(+0.00%)
Jun 11, 2024 1.060 1.060 1.040 1.060 64,331 -0.03(-2.75%)
Jun 10, 2024 1.070 1.090 1.056 1.090 246,186 +0.02(+1.87%)
Jun 07, 2024 1.090 1.110 1.050 1.070 435,143 -0.05(-4.46%)
Jun 06, 2024 1.140 1.150 1.090 1.120 313,370 +0.00(+0.38%)
Jun 05, 2024 1.068 1.120 1.068 1.116 354,604 +0.06(+5.26%)
Jun 04, 2024 1.082 1.100 1.040 1.060 1,428,966 -0.04(-3.43%)
Jun 03, 2024 1.180 1.190 1.098 1.098 401,243 -0.09(-7.76%)
May 31, 2024 1.220 1.220 1.174 1.190 297,321 -0.01(-0.83%)
May 30, 2024 1.250 1.270 1.196 1.200 148,663 -0.05(-4.00%)
May 29, 2024 1.216 1.250 1.215 1.250 76,487 +0.01(+0.81%)
May 28, 2024 1.310 1.310 1.210 1.240 268,435 +0.07(+5.98%)
May 24, 2024 1.190 1.205 1.160 1.170 208,906 -0.00(-0.30%)
May 23, 2024 1.204 1.204 1.170 1.173 118,688 -0.04(-3.02%)
May 22, 2024 1.260 1.270 1.210 1.210 123,964 -0.07(-5.47%)
May 21, 2024 1.252 1.304 1.240 1.280 221,857 +0.02(+1.59%)
May 20, 2024 1.300 1.300 1.210 1.260 182,525 +0.04(+3.28%)
May 17, 2024 1.242 1.310 1.219 1.220 249,873 +0.02(+1.67%)
May 16, 2024 1.216 1.220 1.180 1.200 184,230 +0.01(+0.77%)
May 15, 2024 1.190 1.220 1.170 1.191 173,640 +0.03(+2.66%)
May 14, 2024 1.134 1.170 1.134 1.160 140,254 +0.03(+3.11%)
May 13, 2024 1.090 1.130 1.080 1.125 142,074 +0.04(+4.17%)
May 10, 2024 1.080 1.100 1.070 1.080 133,936 +0.00(+0.00%)
May 09, 2024 1.000 1.080 1.000 1.080 68,424 +0.06(+5.88%)
May 08, 2024 0.9888 1.030 0.9888 1.020 38,096 +0.02(+2.29%)
May 07, 2024 1.020 1.020 0.9836 0.9972 110,725 -0.00(-0.28%)
May 06, 2024 0.9900 1.020 0.9871 1.000 104,801 +0.04(+3.63%)
May 03, 2024 0.9789 0.9845 0.9650 0.9650 83,887 -0.01(-1.03%)
May 02, 2024 0.9750 1.010 0.9700 0.9750 78,279 -0.03(-2.50%)
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.