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

Goldex Resources Corp (TSV: GDX )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 31, 2021 0.0650 0.0650 0.0650 0.0650 50,010 -0.01(-13.33%)
May 28, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
May 27, 2021 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
May 26, 2021 0.0700 0.0700 0.0700 0.0700 25,500 +0.00(+0.00%)
May 25, 2021 0.0650 0.0700 0.0650 0.0700 30,050 +0.00(+0.00%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2021 0.0700 0.0700 0.0700 0.0700 44,500 +0.00(+0.00%)
May 18, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2021 0.0700 0.0700 0.0700 0.0700 2,323 -0.00(-6.67%)
May 11, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 10, 2021 0.0700 0.0700 0.0700 0.0700 12,200 +0.00(+0.00%)
May 07, 2021 0.0750 0.0750 0.0700 0.0700 90,000 -0.00(-6.67%)
May 06, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 05, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
May 03, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 30, 2021 0.0800 0.0850 0.0750 0.0800 122,070 -0.01(-5.88%)
Apr 29, 2021 0.0800 0.0850 0.0750 0.0850 30,105 +0.01(+6.25%)
Apr 28, 2021 0.0800 0.0800 0.0800 0.0800 11,829 +0.00(+0.00%)
Apr 27, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Apr 26, 2021 0.0850 0.0850 0.0850 0.0850 18,741 +0.01(+13.33%)
Apr 23, 2021 0.0750 0.0750 0.0750 0.0750 18,550 -0.01(-11.76%)
Apr 22, 2021 0.0850 0.0850 0.0850 0.0850 14,450 +0.00(+0.00%)
Apr 20, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 19, 2021 0.0800 0.0850 0.0800 0.0850 7,400 +0.01(+6.25%)
Apr 16, 2021 0.0800 0.0800 0.0800 0.0800 5,889 +0.00(+0.00%)
Apr 15, 2021 0.0800 0.0800 0.0750 0.0800 69,750 +0.01(+6.67%)
Apr 14, 2021 0.0750 0.0750 0.0750 981 +0.00(+0.00%)
Apr 13, 2021 0.0750 0.0750 0.0750 0.0750 23,210 -0.01(-11.76%)
Apr 09, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2021 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0850 0.0850 26,000 +0.01(+13.33%)
Apr 06, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 05, 2021 0.0750 0.0750 0.0750 30 +0.00(+0.00%)
Apr 01, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2021 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 29, 2021 0.0750 0.0850 0.0750 0.0850 183,500 +0.01(+13.33%)
Mar 26, 2021 0.0800 0.0800 0.0750 0.0750 5,000 -0.01(-6.25%)
Mar 24, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 23, 2021 0.0800 0.0800 0.0700 0.0700 60,000 -0.01(-12.50%)
Mar 22, 2021 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Mar 18, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 17, 2021 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Mar 15, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 12, 2021 0.0800 0.0800 0.0800 0.0800 13,351 +0.01(+6.67%)
Mar 11, 2021 0.0750 0.0750 0.0750 0.0750 125,600 +0.00(+0.00%)
Mar 10, 2021 0.0700 0.0750 0.0700 0.0750 42,000 +0.00(+7.14%)
Mar 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2021 0.0700 0.0700 0.0700 0.0700 46,700 -0.00(-6.67%)
Mar 04, 2021 0.0750 0.0750 0.0750 0.0750 184,500 -0.01(-11.76%)
Mar 03, 2021 0.0800 0.0850 0.0800 0.0850 110,000 +0.01(+6.25%)
Mar 02, 2021 0.0800 0.0800 0.0800 52 +0.00(+0.00%)
Mar 01, 2021 0.0750 0.0800 0.0750 0.0800 55,000 -0.01(-5.88%)
Feb 26, 2021 0.0850 0.0850 0.0850 0.0850 90,001 +0.01(+6.25%)
Feb 25, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 24, 2021 0.0850 0.0850 0.0800 0.0800 58,200 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0800 0.0800 0.0800 69,200 +0.00(+0.00%)
Feb 22, 2021 0.0800 0.0800 0.0800 0.0800 11,400 +0.00(+0.00%)
Feb 19, 2021 0.0750 0.0800 0.0750 0.0800 6,300 +0.00(+0.00%)
Feb 18, 2021 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Feb 17, 2021 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 16, 2021 0.0800 0.0800 0.0800 0.0800 7,351 -0.01(-5.88%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0850 0.0800 0.0850 10,000 +0.00(+0.00%)
Feb 10, 2021 0.0850 0.0850 0.0750 0.0850 73,300 +0.01(+13.33%)
Feb 09, 2021 0.0850 0.0850 0.0750 0.0750 213,150 -0.01(-11.76%)
Feb 08, 2021 0.0850 0.0850 0.0750 0.0850 37,250 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0850 0.0750 0.0850 144,000 +0.01(+21.43%)
Feb 04, 2021 0.0750 0.0750 0.0700 0.0700 52,000 -0.00(-6.67%)
Feb 03, 2021 0.0700 0.0750 0.0700 0.0750 40,116 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Feb 01, 2021 0.0800 0.0850 0.0700 0.0700 166,900 -0.00(-6.67%)
Jan 29, 2021 0.0700 0.0750 0.0700 0.0750 70,000 +0.00(+7.14%)
Jan 28, 2021 0.0800 0.0800 0.0700 0.0700 16,000 -0.00(-6.67%)
Jan 27, 2021 0.0750 0.0750 0.0750 0.0750 4,100 +0.00(+7.14%)
Jan 26, 2021 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Jan 25, 2021 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0700 0.0700 5,895 +0.00(+0.00%)
Jan 21, 2021 0.0800 0.0800 0.0700 0.0700 28,010 -0.01(-12.50%)
Jan 20, 2021 0.0800 0.0800 0.0800 0.0800 5,595 +0.01(+6.67%)
Jan 19, 2021 0.0800 0.0800 0.0750 0.0750 114,082 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jan 15, 2021 0.0700 0.0700 0.0700 0.0700 20,099 +0.00(+0.00%)
Jan 14, 2021 0.0700 0.0700 0.0700 450 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0750 0.0700 0.0700 301,001 -0.01(-12.50%)
Jan 12, 2021 0.0800 0.0800 0.0800 0.0800 77,360 +0.00(+0.00%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 40,732 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0850 0.0800 0.0800 513,000 +0.01(+6.67%)
Jan 07, 2021 0.0750 0.0750 0.0750 1 +0.00(+0.00%)
Jan 06, 2021 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Jan 04, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2020 0.0750 0.0750 0.0700 0.0750 17,250 +0.00(+7.14%)
Dec 29, 2020 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 15,500 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Dec 21, 2020 0.0800 0.0800 0.0800 1,400 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Dec 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 14, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 11, 2020 0.0850 0.0850 0.0850 3 +0.00(+0.00%)
Dec 10, 2020 0.0850 0.0850 0.0850 10 +0.00(+0.00%)
Dec 08, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 07, 2020 0.0750 0.0750 0.0750 0.0750 11,672 +0.00(+7.14%)
Dec 04, 2020 0.0650 0.0700 0.0650 0.0700 24,000 +0.01(+7.69%)
Dec 03, 2020 0.0650 0.0650 0.0650 0.0650 20,999 -0.01(-7.14%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 30, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 14,500 +0.01(+7.69%)
Nov 25, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 24, 2020 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Nov 23, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 20, 2020 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Nov 19, 2020 0.0750 0.0750 0.0750 0.0750 60,050 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0750 7,000 -0.01(-6.25%)
Nov 16, 2020 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 13, 2020 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Nov 11, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Nov 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 02, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 30, 2020 0.0700 0.0700 0.0700 0.0700 7,350 -0.00(-6.67%)
Oct 29, 2020 0.0750 0.0750 0.0750 0.0750 23,399 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0750 0.0750 59,250 +0.00(+0.00%)
Oct 27, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 22, 2020 0.0800 0.0800 0.0750 0.0800 150,350 -0.01(-5.88%)
Oct 20, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 19, 2020 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Oct 16, 2020 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Oct 15, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Oct 13, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2020 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Oct 07, 2020 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Oct 06, 2020 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-5.26%)
Oct 05, 2020 0.0850 0.1000 0.0850 0.0950 328,966 +0.01(+18.75%)
Oct 02, 2020 0.0800 0.0800 0.0800 0.0800 4,150 -0.01(-5.88%)
Oct 01, 2020 0.0750 0.0850 0.0750 0.0850 31,800 +0.00(+0.00%)
Sep 30, 2020 0.0850 0.0850 0.0850 150 +0.00(+0.00%)
Sep 29, 2020 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Sep 28, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0800 0.0800 21,199 +0.00(+0.00%)
Sep 24, 2020 0.0800 0.0800 0.0800 0.0800 20,060 +0.00(+0.00%)
Sep 23, 2020 0.0800 0.0900 0.0800 0.0800 64,500 -0.01(-5.88%)
Sep 22, 2020 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Sep 21, 2020 0.0850 0.0900 0.0850 0.0900 188,750 +0.00(+5.88%)
Sep 17, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 16, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.0850 0.0700 0.0800 269,510 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Sep 10, 2020 0.0800 0.0900 0.0800 0.0900 61,800 +0.00(+5.88%)
Sep 09, 2020 0.0800 0.0850 0.0800 0.0850 26,013 +0.01(+6.25%)
Sep 08, 2020 0.0800 0.0800 0.0800 0.0800 126,759 -0.01(-5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 03, 2020 0.0900 0.0900 0.0850 0.0850 15,000 +0.00(+0.00%)
Sep 02, 2020 0.0900 0.0900 0.0850 0.0850 25,000 -0.00(-5.56%)
Sep 01, 2020 0.0850 0.0900 0.0850 0.0900 51,500 +0.00(+5.88%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 53,500 -0.00(-5.56%)
Aug 28, 2020 0.0950 0.0950 0.0900 0.0900 41,055 +0.00(+0.00%)
Aug 27, 2020 0.0950 0.0950 0.0900 0.0900 56,000 +0.00(+0.00%)
Aug 26, 2020 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Aug 25, 2020 0.0900 0.0900 0.0900 0.0900 40,100 +0.00(+5.88%)
Aug 24, 2020 0.0950 0.0950 0.0850 0.0850 235,151 -0.01(-10.53%)
Aug 21, 2020 0.0950 0.0950 0.0950 0.0950 10,633 +0.01(+5.56%)
Aug 20, 2020 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-5.26%)
Aug 19, 2020 0.0950 0.0950 0.0900 0.0950 116,350 +0.00(+0.00%)
Aug 18, 2020 0.1000 0.1000 0.0950 0.0950 24,400 -0.01(-5.00%)
Aug 17, 2020 0.1000 0.1000 0.1000 0.1000 152,800 +0.01(+11.11%)
Aug 14, 2020 0.1050 0.1050 0.0900 0.0900 106,709 -0.01(-5.26%)
Aug 13, 2020 0.0950 0.1050 0.0950 0.0950 234,207 +0.00(+0.00%)
Aug 12, 2020 0.0950 0.0950 0.0950 0.0950 113,395 +0.00(+0.00%)
Aug 11, 2020 0.0900 0.0950 0.0900 0.0950 115,000 +0.00(+0.00%)
Aug 10, 2020 0.0950 0.0950 0.0950 0.0950 7,300 +0.00(+0.00%)
Aug 07, 2020 0.0950 0.1000 0.0900 0.0950 49,352 +0.00(+0.00%)
Aug 06, 2020 0.0850 0.0950 0.0850 0.0950 157,230 +0.01(+5.56%)
Aug 05, 2020 0.0950 0.0950 0.0900 0.0900 23,033 +0.00(+5.88%)
Aug 04, 2020 0.0850 0.0950 0.0850 0.0850 90,320 -0.01(-10.53%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 30, 2020 0.0900 0.0900 0.0850 0.0850 3,500 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.0950 0.0850 0.0850 103,100 -0.00(-5.56%)
Jul 28, 2020 0.1000 0.1000 0.0850 0.0900 112,000 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.1000 0.0900 0.0900 289,850 -0.01(-10.00%)
Jul 24, 2020 0.0900 0.1000 0.0900 0.1000 20,000 +0.01(+11.11%)
Jul 23, 2020 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.1000 0.0900 0.0900 90,300 -0.01(-5.26%)
Jul 21, 2020 0.0900 0.0950 0.0850 0.0950 187,506 +0.01(+5.56%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+5.88%)
Jul 16, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 15, 2020 0.0900 0.0900 0.0800 0.0800 53,402 +0.00(+0.00%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 20,719 -0.01(-11.11%)
Jul 13, 2020 0.0900 0.0900 0.0800 0.0900 103,000 +0.01(+12.50%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 23,000 -0.01(-11.11%)
Jul 09, 2020 0.1000 0.1000 0.0900 0.0900 111,200 -0.01(-14.29%)
Jul 08, 2020 0.1000 0.1150 0.1000 0.1050 375,789 +0.02(+31.25%)
Jul 07, 2020 0.0850 0.1000 0.0800 0.0800 173,015 -0.01(-5.88%)
Jul 06, 2020 0.0900 0.0900 0.0850 0.0850 44,400 -0.00(-5.56%)
Jul 03, 2020 0.0900 0.0900 0.0850 0.0900 41,600 +0.00(+5.88%)
Jul 02, 2020 0.0850 0.0900 0.0850 0.0850 160,515 +0.01(+6.25%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 29, 2020 0.0750 0.0750 0.0750 0.0750 4,025 +0.00(+0.00%)
Jun 26, 2020 0.0800 0.0800 0.0650 0.0750 103,000 -0.01(-6.25%)
Jun 25, 2020 0.0650 0.0800 0.0650 0.0800 197,950 +0.01(+23.08%)
Jun 24, 2020 0.0750 0.0750 0.0650 0.0650 91,715 -0.01(-13.33%)
Jun 23, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Jun 22, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 18, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 17, 2020 0.0800 0.0800 0.0800 35 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Jun 15, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Jun 12, 2020 0.0700 0.0700 0.0700 0.0700 34,000 -0.01(-12.50%)
Jun 11, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0800 0.0800 7,450 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.0800 0.0800 0.0800 1,042 +0.00(+0.00%)
Jun 08, 2020 0.0850 0.0850 0.0800 0.0800 12,000 +0.00(+0.00%)
Jun 05, 2020 0.0750 0.0800 0.0750 0.0800 10,000 +0.00(+0.00%)
Jun 04, 2020 0.0800 0.0800 0.0800 0.0800 18,480 +0.01(+14.29%)
Jun 03, 2020 0.0750 0.0800 0.0700 0.0700 41,502 -0.00(-6.67%)
Jun 02, 2020 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+7.14%)
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.