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

Go Metals Corp (CSE: GOCO )

0.0450 -0.0050 (-10.00%)
Official Closing Price Updated: 3:41 PM 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, 2022 0.1650 0.1650 0 +0.04(+26.92%)
May 27, 2022 0.1300 30 +0.01(+4.00%)
May 26, 2022 0.1300 0.1300 0.1250 0.1250 17,196 -0.02(-10.71%)
May 25, 2022 0.1450 0.1450 0.1350 0.1400 44,900 +0.00(+0.00%)
May 20, 2022 0.1400 0 -0.02(-15.15%)
May 16, 2022 0.1650 0.1650 0 +0.01(+6.45%)
May 10, 2022 0.1550 0.1550 0 +0.01(+6.90%)
May 09, 2022 0.1400 0.1450 0.1400 0.1450 65,900 -0.03(-17.14%)
May 06, 2022 0.1750 0.1750 0.1750 0.1750 5,500 +0.03(+20.69%)
May 05, 2022 0.1900 0.1900 0.1400 0.1450 35,530 -0.04(-19.44%)
May 04, 2022 0.1700 0.1800 0.1500 0.1800 350,500 +0.02(+12.50%)
May 03, 2022 0.2150 0.2150 0.1600 0.1600 65,000 -0.05(-23.81%)
May 02, 2022 0.2100 0.2100 0.2100 0.2100 11,300 -0.04(-16.00%)
Apr 28, 2022 0.2500 0.2500 0 +0.02(+6.38%)
Apr 27, 2022 0.2300 0.2350 0.2300 0.2350 3,453 +0.00(+2.17%)
Apr 26, 2022 0.2400 0.2400 0.2300 0.2300 28,500 -0.02(-8.00%)
Apr 25, 2022 0.2550 0.2550 0.2500 0.2500 15,000 +0.00(+0.00%)
Apr 22, 2022 0.2550 0.2550 0.2500 0.2500 9,730 +0.01(+4.17%)
Apr 21, 2022 0.2600 0.2650 0.2400 0.2400 27,136 -0.04(-14.29%)
Apr 19, 2022 0.2800 0.2800 0 +0.01(+3.70%)
Apr 18, 2022 0.2800 0.2800 0.2700 0.2700 13,900 -0.02(-6.90%)
Apr 14, 2022 0.2900 0 +0.01(+5.45%)
Apr 13, 2022 0.2700 0.2800 0.2700 0.2750 40,300 +0.04(+17.02%)
Apr 12, 2022 0.2100 0.2350 0.2100 0.2350 21,800 +0.03(+17.50%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Apr 08, 2022 0.2000 0.2000 0.1850 0.2000 51,500 +0.01(+2.56%)
Apr 07, 2022 0.1900 0.1950 0.1900 0.1950 36,640 -0.01(-2.50%)
Apr 06, 2022 0.1900 0.2000 0.1750 0.2000 63,000 +0.00(+0.00%)
Apr 04, 2022 0.2000 0.2000 0 +0.01(+2.56%)
Apr 01, 2022 0.1850 0.1950 0.1850 0.1950 18,500 +0.01(+5.41%)
Mar 29, 2022 0.1850 0.1850 100 +0.00(+0.00%)
Mar 28, 2022 0.2000 0.2000 0.1850 0.1850 37,000 -0.02(-7.50%)
Mar 25, 2022 0.2000 0.2000 0.2000 0.2000 63,235 -0.04(-18.37%)
Mar 24, 2022 0.2450 0.2450 0.2450 0.2450 500 +0.05(+25.64%)
Mar 23, 2022 0.1950 0.1950 0.1950 0.1950 7,500 +0.02(+8.33%)
Mar 22, 2022 0.2000 0.2000 0.1800 0.1800 34,205 -0.05(-23.40%)
Mar 21, 2022 0.2700 0.2700 0.2350 0.2350 46,543 -0.02(-6.00%)
Mar 17, 2022 0.2500 0.2500 0 -0.04(-13.79%)
Mar 16, 2022 0.2900 0.2900 0.2900 0.2900 7,500 +0.03(+11.54%)
Mar 15, 2022 0.2400 0.2600 0.2400 0.2600 21,300 -0.03(-10.34%)
Mar 14, 2022 0.3000 0.3000 0.2900 0.2900 31,797 -0.01(-3.33%)
Mar 08, 2022 0.3000 0.3000 0 +0.02(+5.26%)
Mar 07, 2022 0.2850 0.2850 0.2850 0.2850 1,500 -0.07(-18.57%)
Mar 01, 2022 0.3500 0.3500 130 +0.00(+0.00%)
Feb 28, 2022 0.3700 0.3700 0.3500 0.3500 194,610 -0.02(-5.41%)
Feb 25, 2022 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Feb 24, 2022 0.4000 0.4000 0.3700 0.3700 15,911 -0.03(-7.50%)
Feb 23, 2022 0.3300 0.4500 0.2950 0.4000 356,029 +0.02(+5.26%)
Feb 22, 2022 0.2500 0.4100 0.2500 0.3800 162,542 +0.13(+52.00%)
Feb 18, 2022 0.2500 0 +0.09(+56.25%)
Feb 14, 2022 0.1600 0.1600 400 +0.02(+10.34%)
Feb 11, 2022 0.1650 0.1650 0.1450 0.1450 48,000 -0.02(-9.38%)
Feb 07, 2022 0.1600 0.1600 0 -0.01(-8.57%)
Feb 02, 2022 0.1900 0.1900 0.1750 0.1750 1,803 +0.02(+16.67%)
Feb 01, 2022 0.1500 0.1500 0.1500 0.1500 716 -0.03(-16.67%)
Jan 31, 2022 0.1900 0.1900 0.1800 0.1800 51,000 -0.02(-10.00%)
Jan 28, 2022 0.2000 0.2000 0.1900 0.2000 3,300 -0.00(-2.44%)
Jan 27, 2022 0.2050 0.2050 0.2050 0.2050 10,133 +0.00(+2.50%)
Jan 25, 2022 0.2000 0.2000 0 +0.06(+37.93%)
Jan 24, 2022 0.1900 0.1900 0.1450 0.1450 21,100 -0.05(-23.68%)
Jan 21, 2022 0.1800 0.1900 0.1800 0.1900 52,000 +0.04(+26.67%)
Jan 20, 2022 0.1500 0.1500 0.1500 0.1500 500 -0.02(-9.09%)
Jan 17, 2022 0.1650 0.1650 0 -0.01(-2.94%)
Jan 11, 2022 0.1700 0.1700 0 -0.01(-8.11%)
Jan 10, 2022 0.1700 0.1850 0.1700 0.1850 15,500 +0.05(+37.04%)
Dec 31, 2021 0.1350 0.1350 0.1350 4 -0.01(-3.57%)
Dec 29, 2021 0.1400 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Dec 24, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 22, 2021 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 21, 2021 0.1800 0.1800 0.1700 0.1700 2,000 +0.01(+6.25%)
Dec 17, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 15, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Dec 14, 2021 0.1700 0.1700 0.1400 0.1400 14,500 +0.00(+0.00%)
Dec 13, 2021 0.1400 0.1400 0.1400 0.1400 500 -0.01(-6.67%)
Dec 03, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 02, 2021 0.1650 0.1650 0.1500 0.1600 30,024 -0.04(-17.95%)
Dec 01, 2021 0.1950 0.1950 0.1950 0.1950 1,515 +0.04(+21.88%)
Nov 30, 2021 0.1900 0.1900 0.1600 0.1600 18,000 -0.03(-15.79%)
Nov 29, 2021 0.2000 0.2000 0.1900 0.1900 2,000 +0.01(+2.70%)
Nov 26, 2021 0.1800 0.1850 0.1800 0.1850 8,350 +0.02(+15.62%)
Nov 24, 2021 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Nov 22, 2021 0.2000 0.2000 0.2000 0.2000 110 +0.02(+11.11%)
Nov 12, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2021 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Nov 01, 2021 0.1800 0.1800 0.1800 10 -0.02(-12.20%)
Oct 28, 2021 0.2050 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Oct 21, 2021 0.1800 0.1800 0.1800 3 +0.00(+0.00%)
Oct 19, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 08, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 05, 2021 0.1900 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 04, 2021 0.2100 0.2100 0.2100 0.2100 3,930 +0.01(+5.00%)
Oct 01, 2021 0.2500 0.2600 0.2000 0.2000 27,466 +0.03(+14.29%)
Sep 30, 2021 0.2000 0.2000 0.1750 0.1750 5,500 -0.02(-10.26%)
Sep 23, 2021 0.1950 0.1950 0.1950 50 +0.00(+0.00%)
Sep 22, 2021 0.2000 0.2000 0.1950 0.1950 12,004 +0.01(+5.41%)
Sep 21, 2021 0.1850 0.1850 0.1800 0.1850 47,500 -0.02(-7.50%)
Sep 20, 2021 0.2050 0.2050 0.2000 0.2000 24,510 -0.01(-4.76%)
Sep 16, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 15, 2021 0.2350 0.2350 0.2200 0.2200 62,333 -0.01(-4.35%)
Sep 14, 2021 0.2300 0.2300 0.2300 0.2300 26,000 +0.01(+2.22%)
Sep 10, 2021 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Sep 08, 2021 0.2400 0.2400 0.2400 0.2400 100 -0.02(-5.88%)
Sep 07, 2021 0.2350 0.2550 0.2300 0.2550 45,500 -0.01(-1.92%)
Sep 03, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 30, 2021 0.2700 0.2700 0.2700 0.2700 136 -0.01(-1.82%)
Aug 25, 2021 0.2750 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Aug 19, 2021 0.2800 0.2800 0.2800 0 +0.04(+14.29%)
Aug 18, 2021 0.2450 0.2450 0.2450 0.2450 12,833 +0.00(+0.00%)
Aug 17, 2021 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Aug 13, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Aug 12, 2021 0.2450 0.2450 0.2400 0.2450 135,281 -0.01(-2.00%)
Aug 11, 2021 0.2500 0.2500 0.2500 0.2500 13,000 +0.00(+0.00%)
Aug 10, 2021 0.2500 0.2500 0.2500 0.2500 14,500 +0.00(+0.00%)
Aug 09, 2021 0.2500 0.2500 0.2500 0.2500 14,300 +0.00(+0.00%)
Aug 06, 2021 0.2500 0.2500 0.2500 0.2500 12,000 -0.02(-5.66%)
Aug 04, 2021 0.2650 0.2650 0.2650 0.2650 100 -0.01(-3.64%)
Aug 03, 2021 0.2750 0.2750 0.2750 0.2750 15,500 +0.00(+0.00%)
Jul 30, 2021 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Jul 28, 2021 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jul 27, 2021 0.2800 0.2800 0.2800 0.2800 7,500 -0.00(-1.75%)
Jul 23, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 22, 2021 0.2850 0.2850 0.2850 0.2850 6,106 +0.00(+1.79%)
Jul 21, 2021 0.3100 0.3100 0.2800 0.2800 18,000 -0.03(-9.68%)
Jul 20, 2021 0.3100 0.3100 0.3100 0.3100 4,100 +0.00(+0.00%)
Jul 19, 2021 0.3200 0.3200 0.3100 0.3100 30,000 -0.09(-22.50%)
Jul 14, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.09(+26.98%)
Jul 13, 2021 0.3150 0.4050 0.3100 0.3150 17,750 -0.09(-22.22%)
Jul 12, 2021 0.4050 0.4050 0.4050 0.4050 10,583 -0.01(-3.57%)
Jul 08, 2021 0.4200 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Jul 06, 2021 0.4250 0.4250 0.4250 0.4250 100 -0.02(-3.41%)
Jul 05, 2021 0.4250 0.4400 0.4250 0.4400 30,922 +0.02(+4.76%)
Jun 30, 2021 0.4200 0.4200 0.4200 0.4200 0 -0.05(-9.68%)
Jun 29, 2021 0.4400 0.4650 0.4400 0.4650 6,166 +0.02(+3.33%)
Jun 28, 2021 0.4700 0.4700 0.4500 0.4500 5,040 -0.04(-8.16%)
Jun 24, 2021 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Jun 23, 2021 0.4150 0.8500 0.4150 0.4900 91,509 +0.09(+22.50%)
Jun 22, 2021 0.4150 0.4150 0.4000 0.4000 3,996 -0.05(-11.11%)
Jun 15, 2021 0.4500 0.4500 0.4500 10 +0.42(+1400.00%)
Jun 10, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 09, 2021 0.0400 0.0400 0.0350 0.0350 691,500 -0.00(-12.50%)
Jun 08, 2021 0.0400 0.0400 0.0400 0.0400 378,000 +0.00(+0.00%)
Jun 07, 2021 0.0400 0.0400 0.0400 0.0400 36,250 -0.01(-20.00%)
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.