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

Goldex Resources Corp (TSV: GDX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, May 21, 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, 2018 1.100 1.150 1.080 1.150 30,290 +0.05(+4.55%)
May 30, 2018 1.250 1.250 1.050 1.100 51,335 -0.19(-14.73%)
May 29, 2018 1.180 1.290 1.080 1.290 102,957 +0.18(+16.22%)
May 28, 2018 0.7600 1.130 0.7200 1.110 347,502 +0.64(+136.17%)
May 25, 2018 0.4800 0.4800 0.4700 0.4700 2,876 -0.01(-1.05%)
May 24, 2018 0.5400 0.5400 0.4750 0.4750 8,939 -0.04(-6.86%)
May 23, 2018 0.4850 0.5100 0.4800 0.5100 9,700 +0.04(+8.51%)
May 22, 2018 0.5200 0.5300 0.4700 0.4700 44,200 -0.09(-16.07%)
May 18, 2018 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 17, 2018 0.5600 0.5600 0.5400 0.5500 7,180 +0.00(+0.00%)
May 16, 2018 0.5500 0.5600 0.5400 0.5500 8,850 +0.00(+0.00%)
May 15, 2018 0.5600 0.5600 0.5400 0.5500 11,000 -0.01(-1.79%)
May 14, 2018 0.5800 0.5800 0.5600 0.5600 15,100 -0.04(-6.67%)
May 10, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
May 09, 2018 0.5600 0.5600 0.5500 0.5500 21,740 -0.04(-6.78%)
May 08, 2018 0.6000 0.6000 0.5700 0.5900 3,700 +0.04(+7.27%)
May 07, 2018 0.6200 0.6200 0.5500 0.5500 16,600 -0.02(-3.51%)
May 04, 2018 0.5700 0.5900 0.5700 0.5700 11,588 +0.01(+1.79%)
May 03, 2018 0.5700 0.5900 0.5600 0.5600 6,195 -0.03(-5.08%)
May 02, 2018 0.5900 0.6300 0.5900 0.5900 45,900 +0.01(+1.72%)
May 01, 2018 0.5400 0.5800 0.5300 0.5800 15,210 +0.03(+5.45%)
Apr 30, 2018 0.6000 0.6700 0.5500 0.5500 40,640 -0.02(-3.51%)
Apr 27, 2018 0.6200 0.6200 0.5700 0.5700 22,611 -0.06(-9.52%)
Apr 26, 2018 0.6300 0.6700 0.6200 0.6300 97,290 +0.03(+5.00%)
Apr 25, 2018 0.7100 0.8000 0.5600 0.6000 256,135 -0.20(-25.00%)
Apr 24, 2018 0.8600 0.9700 0.7900 0.8000 124,876 -0.09(-10.11%)
Apr 23, 2018 1.750 1.750 0.7000 0.8900 485,748 -0.98(-52.41%)
Apr 20, 2018 1.660 1.870 1.550 1.870 92,108 +0.42(+28.97%)
Apr 19, 2018 1.200 1.450 1.180 1.450 156,207 +0.35(+31.82%)
Apr 18, 2018 0.8900 1.130 0.8600 1.100 68,648 +0.22(+25.00%)
Apr 17, 2018 1.480 1.480 0.8500 0.8800 203,272 -1.68(-65.63%)
Mar 20, 2018 2.560 2.560 2.560 0 +0.18(+7.56%)
Mar 19, 2018 2.250 2.380 2.130 2.380 65,342 +0.19(+8.68%)
Mar 16, 2018 2.100 2.190 2.060 2.190 64,080 +0.16(+7.88%)
Mar 15, 2018 2.050 2.050 1.350 2.030 219,196 +0.02(+1.00%)
Mar 14, 2018 1.800 2.010 1.800 2.010 85,174 +0.24(+13.56%)
Mar 13, 2018 1.650 1.770 1.600 1.770 73,438 +0.17(+10.62%)
Mar 12, 2018 1.580 1.600 1.500 1.600 42,714 +0.08(+5.26%)
Mar 09, 2018 1.400 1.650 1.400 1.520 152,855 +0.11(+7.80%)
Mar 08, 2018 1.230 1.410 1.230 1.410 60,284 +0.15(+11.90%)
Mar 07, 2018 1.180 1.300 1.180 1.260 31,148 +0.08(+6.78%)
Mar 06, 2018 1.250 1.310 1.180 1.180 40,373 -0.07(-5.60%)
Mar 05, 2018 1.190 1.250 1.120 1.250 57,559 +0.18(+16.82%)
Mar 02, 2018 1.000 1.090 0.9000 1.070 59,352 +0.15(+16.30%)
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.