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

(TSV: GLDN )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 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 (%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.11(+26.83%)
Aug 30, 2018 0.4000 0.4250 0.4000 0.4100 844,535 +0.01(+2.50%)
Aug 29, 2018 0.3950 0.4050 0.3800 0.4000 880,733 -0.01(-1.23%)
Aug 28, 2018 0.4250 0.4250 0.3850 0.4050 1,145,095 -0.02(-4.71%)
Aug 27, 2018 0.4400 0.4650 0.4000 0.4250 2,477,207 -0.02(-3.41%)
Aug 24, 2018 0.4050 0.4500 0.3850 0.4400 2,096,186 +0.03(+8.64%)
Aug 23, 2018 0.4200 0.4350 0.4000 0.4050 1,502,344 -0.03(-7.95%)
Aug 22, 2018 0.4200 0.4550 0.4050 0.4400 2,083,672 +0.01(+2.33%)
Aug 21, 2018 0.4000 0.4500 0.3850 0.4300 2,743,851 +0.03(+8.86%)
Aug 20, 2018 0.4550 0.5100 0.3850 0.3950 7,370,905 -0.05(-12.22%)
Aug 17, 2018 0.3650 0.4600 0.3450 0.4500 6,581,521 +0.08(+20.00%)
Aug 16, 2018 0.2950 0.3800 0.2950 0.3750 3,775,210 +0.08(+25.00%)
Aug 15, 2018 0.3500 0.3500 0.2900 0.3000 8,228,752 -0.03(-7.69%)
Aug 14, 2018 0.2700 0.3300 0.2600 0.3250 15,554,428 +0.10(+44.44%)
Aug 13, 2018 0.2150 0.2400 0.2050 0.2250 2,030,903 +0.00(+0.00%)
Aug 10, 2018 0.2150 0.2250 0.1950 0.2250 2,595,169 +0.02(+7.14%)
Aug 09, 2018 0.1900 0.2350 0.1900 0.2100 4,020,031 +0.02(+10.53%)
Aug 08, 2018 0.1600 0.1950 0.1600 0.1900 1,320,000 +0.02(+15.15%)
Aug 07, 2018 0.1500 0.1700 0.1450 0.1650 589,500 +0.02(+10.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 02, 2018 0.1450 0.1450 0.1300 0.1400 190,499 +0.01(+7.69%)
Aug 01, 2018 0.1400 0.1400 0.1300 0.1300 60,000 -0.01(-7.14%)
Jul 31, 2018 0.1550 0.1550 0.1250 0.1400 361,464 -0.01(-9.68%)
Jul 30, 2018 0.1450 0.1600 0.1400 0.1550 161,299 +0.01(+6.90%)
Jul 27, 2018 0.1450 0.1500 0.1400 0.1450 229,500 -0.01(-3.33%)
Jul 26, 2018 0.1300 0.1500 0.1300 0.1500 205,700 +0.01(+7.14%)
Jul 25, 2018 0.1400 0.1450 0.1200 0.1400 310,010 -0.01(-6.67%)
Jul 24, 2018 0.1500 0.1550 0.1400 0.1500 237,500 -0.01(-3.23%)
Jul 23, 2018 0.1550 0.1600 0.1450 0.1550 431,200 +0.00(+0.00%)
Jul 20, 2018 0.1600 0.1600 0.1550 0.1550 37,500 -0.01(-3.13%)
Jul 19, 2018 0.1550 0.1650 0.1550 0.1600 171,500 +0.01(+6.67%)
Jul 18, 2018 0.1700 0.1700 0.1500 0.1500 560,530 -0.02(-11.76%)
Jul 17, 2018 0.1700 0.1700 0.1650 0.1700 147,400 -0.00(-2.86%)
Jul 16, 2018 0.1800 0.1800 0.1700 0.1750 243,900 -0.01(-2.78%)
Jul 13, 2018 0.1750 0.1800 0.1700 0.1800 97,423 +0.00(+0.00%)
Jul 12, 2018 0.1750 0.1800 0.1750 0.1800 140,000 +0.01(+9.09%)
Jul 11, 2018 0.1850 0.1850 0.1650 0.1650 392,555 -0.01(-8.33%)
Jul 10, 2018 0.1900 0.1950 0.1800 0.1800 431,260 -0.01(-5.26%)
Jul 09, 2018 0.2050 0.2050 0.1850 0.1900 647,500 -0.01(-7.32%)
Jul 06, 2018 0.1750 0.2050 0.1700 0.2050 3,178,343 +0.02(+13.89%)
Jul 05, 2018 0.1600 0.1800 0.1600 0.1800 317,400 +0.01(+9.09%)
Jul 04, 2018 0.1650 0.1700 0.1600 0.1650 190,500 +0.00(+0.00%)
Jul 03, 2018 0.1700 0.1700 0.1650 0.1650 358,000 -0.01(-2.94%)
Jun 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2018 0.1750 0.1800 0.1700 0.1700 478,771 -0.00(-2.86%)
Jun 27, 2018 0.1800 0.1800 0.1700 0.1750 126,100 +0.00(+2.94%)
Jun 26, 2018 0.1750 0.1800 0.1700 0.1700 482,000 -0.00(-2.86%)
Jun 25, 2018 0.1750 0.1900 0.1600 0.1750 750,762 +0.00(+2.94%)
Jun 22, 2018 0.1650 0.1700 0.1600 0.1700 270,325 +0.01(+3.03%)
Jun 21, 2018 0.1700 0.1700 0.1500 0.1650 89,000 +0.01(+3.13%)
Jun 20, 2018 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-5.88%)
Jun 19, 2018 0.1650 0.1700 0.1600 0.1700 327,563 +0.01(+3.03%)
Jun 18, 2018 0.1650 0.1650 0.1550 0.1650 207,060 +0.02(+10.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Jun 14, 2018 0.1550 0.1600 0.1500 0.1500 108,500 -0.01(-6.25%)
Jun 13, 2018 0.1600 0.1650 0.1550 0.1600 202,000 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1600 0.1550 0.1600 98,295 +0.00(+0.00%)
Jun 11, 2018 0.1700 0.1700 0.1600 0.1600 156,990 -0.01(-5.88%)
Jun 08, 2018 0.1700 0.1700 0.1700 0.1700 290,500 +0.01(+3.03%)
Jun 07, 2018 0.1600 0.1650 0.1600 0.1650 92,000 +0.01(+3.13%)
Jun 06, 2018 0.1500 0.1650 0.1500 0.1600 509,300 +0.01(+3.23%)
Jun 05, 2018 0.1500 0.1550 0.1450 0.1550 150,500 +0.01(+3.33%)
Jun 04, 2018 0.1450 0.1500 0.1450 0.1500 686,417 +0.00(+0.00%)
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.