Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldon Resources Ltd (TSV: GLD )

0.1500 +0.0150 (+11.11%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Dec 30, 2019 1.000 1.000 0.9500 0.9500 18,125 +0.00(+0.00%)
Dec 27, 2019 1.070 1.070 0.9500 0.9500 21,600 -0.09(-8.65%)
Dec 24, 2019 1.040 1.040 1.040 0 +0.06(+6.12%)
Dec 23, 2019 1.020 1.020 0.8600 0.9800 100,937 -0.11(-10.09%)
Dec 20, 2019 1.150 1.150 1.040 1.090 62,610 -0.06(-5.22%)
Dec 19, 2019 0.9500 1.150 0.9400 1.150 185,040 +0.19(+19.79%)
Dec 18, 2019 0.9000 1.080 0.9000 0.9600 278,158 +0.11(+12.94%)
Dec 17, 2019 0.8300 0.8900 0.7900 0.8500 138,834 +0.01(+1.19%)
Dec 16, 2019 0.7300 0.8500 0.7000 0.8400 94,046 +0.11(+15.07%)
Dec 13, 2019 0.7200 0.7300 0.7000 0.7300 12,380 +0.00(+0.00%)
Dec 12, 2019 0.6900 0.7400 0.6900 0.7300 24,036 +0.07(+10.61%)
Dec 11, 2019 0.6600 0.6600 0.6600 0.6600 7,400 -0.01(-1.49%)
Dec 10, 2019 0.6500 0.6700 0.6500 0.6700 51,970 +0.00(+0.00%)
Dec 09, 2019 0.6700 0.6700 0.6700 0.6700 6,300 -0.04(-5.63%)
Dec 06, 2019 0.7300 0.7300 0.7000 0.7100 59,000 -0.02(-2.74%)
Dec 05, 2019 0.6200 0.7300 0.5800 0.7300 93,472 +0.08(+12.31%)
Dec 04, 2019 0.6500 0.6500 0.6400 0.6500 8,500 -0.02(-2.99%)
Dec 03, 2019 0.6400 0.7000 0.6300 0.6700 68,450 +0.07(+11.67%)
Dec 02, 2019 0.5200 0.6000 0.5200 0.6000 32,867 +0.08(+15.38%)
Nov 29, 2019 0.5000 0.5200 0.4900 0.5200 11,000 +0.02(+4.00%)
Nov 28, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+2.04%)
Nov 27, 2019 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Nov 26, 2019 0.5100 0.5100 0.4900 0.4900 3,080 -0.03(-5.77%)
Nov 25, 2019 0.5200 0.5200 0.5200 0.5200 2,669 +0.01(+1.96%)
Nov 21, 2019 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Nov 19, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Nov 18, 2019 0.5000 0.5400 0.5000 0.5400 22,201 +0.04(+8.00%)
Nov 15, 2019 0.4850 0.5000 0.4850 0.5000 3,000 +0.02(+4.17%)
Nov 14, 2019 0.4800 0.5000 0.4800 0.4800 22,500 -0.03(-5.88%)
Nov 13, 2019 0.5100 0.5100 0.5100 0.5100 12,200 +0.00(+0.00%)
Nov 12, 2019 0.5100 0.5100 0.5100 190 +0.00(+0.00%)
Nov 07, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Nov 06, 2019 0.4850 0.5300 0.4850 0.5300 26,500 +0.05(+9.28%)
Nov 05, 2019 0.4650 0.4900 0.4650 0.4850 24,500 +0.01(+1.04%)
Nov 04, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.01(+3.23%)
Nov 01, 2019 0.4700 0.4700 0.4650 0.4650 11,300 -0.00(-1.06%)
Oct 31, 2019 0.4700 0.4950 0.4700 0.4700 10,359 -0.03(-6.00%)
Oct 29, 2019 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Oct 28, 2019 0.5000 0.5400 0.4850 0.4850 45,000 +0.03(+7.78%)
Oct 25, 2019 0.4050 0.4500 0.4050 0.4500 14,600 +0.05(+12.50%)
Oct 24, 2019 0.3900 0.4000 0.3900 0.4000 9,155 +0.03(+8.11%)
Oct 23, 2019 0.3950 0.3950 0.3700 0.3700 9,600 -0.01(-1.33%)
Oct 22, 2019 0.3750 0.3750 0.3750 0.3750 1,500 +0.03(+7.14%)
Oct 21, 2019 0.3500 0.3500 0.3500 325 +0.00(+0.00%)
Oct 18, 2019 0.3650 0.3650 0.3500 0.3500 11,500 +0.00(+0.00%)
Oct 17, 2019 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Oct 16, 2019 0.3600 0.3600 0.3500 0.3500 19,280 -0.01(-1.41%)
Oct 15, 2019 0.4050 0.4050 0.3550 0.3550 22,744 -0.08(-17.44%)
Oct 11, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 10, 2019 0.4500 0.4500 0.4300 0.4300 45,400 -0.02(-4.44%)
Oct 09, 2019 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
Oct 07, 2019 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Oct 04, 2019 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Oct 03, 2019 0.4650 0.4700 0.4650 0.4700 9,705 +0.02(+4.44%)
Oct 02, 2019 0.4500 0.4500 0.4500 0.4500 8,500 -0.02(-4.26%)
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.