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

Goldon Resources Ltd (TSV: GLD )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 16, 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 29, 2020 0.7100 0.7100 0.6700 0.6700 27,100 -0.05(-6.94%)
May 28, 2020 0.6800 0.7200 0.6800 0.7200 54,169 +0.04(+5.88%)
May 27, 2020 0.7000 0.7000 0.6800 0.6800 74,150 -0.03(-4.23%)
May 26, 2020 0.7400 0.7500 0.7100 0.7100 38,614 -0.03(-4.05%)
May 25, 2020 0.7000 0.7400 0.7000 0.7400 97,264 +0.02(+2.78%)
May 22, 2020 0.7000 0.7200 0.6900 0.7200 29,635 +0.03(+4.35%)
May 21, 2020 0.7200 0.7200 0.6700 0.6900 109,104 -0.01(-1.43%)
May 20, 2020 0.7000 0.7200 0.6900 0.7000 80,042 +0.02(+2.94%)
May 19, 2020 0.6400 0.6900 0.6400 0.6800 139,700 +0.04(+6.25%)
May 15, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
May 14, 2020 0.6400 0.6600 0.6000 0.6600 72,935 +0.02(+3.13%)
May 13, 2020 0.5800 0.6600 0.5800 0.6400 53,500 +0.06(+10.34%)
May 12, 2020 0.6000 0.6400 0.5800 0.5800 27,000 -0.02(-3.33%)
May 11, 2020 0.6100 0.6100 0.6000 0.6000 33,000 +0.01(+1.69%)
May 08, 2020 0.6000 0.6000 0.5900 0.5900 15,219 -0.01(-1.67%)
May 07, 2020 0.5700 0.6000 0.5700 0.6000 20,000 +0.04(+7.14%)
May 06, 2020 0.5400 0.5600 0.5400 0.5600 39,414 -0.04(-6.67%)
May 05, 2020 0.5800 0.6000 0.5600 0.6000 150,100 +0.01(+1.69%)
May 04, 2020 0.5800 0.6300 0.5800 0.5900 81,001 +0.03(+5.36%)
May 01, 2020 0.5500 0.5700 0.5000 0.5600 56,600 -0.01(-1.75%)
Apr 30, 2020 0.5900 0.5900 0.5500 0.5700 36,086 +0.00(+0.00%)
Apr 29, 2020 0.6000 0.6200 0.5500 0.5700 53,060 -0.05(-8.06%)
Apr 28, 2020 0.6300 0.6400 0.6000 0.6200 77,050 +0.00(+0.00%)
Apr 27, 2020 0.6500 0.6500 0.5800 0.6200 111,268 -0.04(-6.06%)
Apr 24, 2020 0.5300 0.6700 0.5300 0.6600 98,275 +0.13(+24.53%)
Apr 23, 2020 0.5000 0.5600 0.4700 0.5300 161,574 +0.07(+13.98%)
Apr 22, 2020 0.4200 0.4700 0.4200 0.4650 13,089 +0.07(+16.25%)
Apr 21, 2020 0.4000 0.4200 0.3800 0.4000 59,000 -0.02(-4.76%)
Apr 20, 2020 0.4500 0.4500 0.4200 0.4200 30,829 +0.01(+2.44%)
Apr 17, 2020 0.4300 0.4300 0.3900 0.4100 15,700 -0.05(-10.87%)
Apr 16, 2020 0.4300 0.4600 0.4200 0.4600 34,091 +0.07(+17.95%)
Apr 15, 2020 0.4500 0.4600 0.3750 0.3900 37,811 -0.07(-15.22%)
Apr 14, 2020 0.4400 0.4600 0.4000 0.4600 88,200 +0.01(+2.22%)
Apr 13, 2020 0.3900 0.4500 0.3300 0.4500 86,461 +0.14(+45.16%)
Apr 09, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Apr 08, 2020 0.2800 0.2800 0.2800 0.2800 1,554 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2800 0.2800 0.2800 11,805 +0.00(+0.00%)
Apr 06, 2020 0.2900 0.2900 0.2600 0.2800 7,213 +0.03(+12.00%)
Apr 03, 2020 0.2600 0.2600 0.2500 0.2500 12,976 -0.03(-10.71%)
Apr 02, 2020 0.2800 0.2900 0.2800 0.2800 16,000 -0.00(-1.75%)
Apr 01, 2020 0.2850 0.2850 0.2850 170 +0.00(+0.00%)
Mar 31, 2020 0.2700 0.2950 0.2550 0.2850 28,067 -0.01(-1.72%)
Mar 30, 2020 0.2950 0.2950 0.2550 0.2900 13,041 +0.03(+11.54%)
Mar 27, 2020 0.3000 0.3000 0.2600 0.2600 25,120 -0.04(-13.33%)
Mar 26, 2020 0.3200 0.3200 0.3000 0.3000 6,605 -0.01(-3.23%)
Mar 25, 2020 0.2500 0.3150 0.2350 0.3100 65,833 +0.07(+29.17%)
Mar 24, 2020 0.2450 0.2500 0.2350 0.2400 18,780 +0.04(+20.00%)
Mar 23, 2020 0.2400 0.2400 0.2000 0.2000 24,100 -0.02(-11.11%)
Mar 20, 2020 0.2500 0.2500 0.2250 0.2250 13,724 -0.02(-10.00%)
Mar 19, 2020 0.2500 0.2500 0.2500 103 +0.00(+0.00%)
Mar 18, 2020 0.2500 0.2500 0.2500 0.2500 6,000 -0.03(-12.28%)
Mar 17, 2020 0.2700 0.2850 0.2500 0.2850 4,185 +0.01(+5.56%)
Mar 16, 2020 0.2600 0.2700 0.2600 0.2700 15,000 +0.00(+0.00%)
Mar 13, 2020 0.2700 0.2700 0.2700 0.2700 3,600 +0.07(+35.00%)
Mar 12, 2020 0.2900 0.2900 0.2000 0.2000 162,112 -0.08(-27.27%)
Mar 11, 2020 0.3100 0.3100 0.2750 0.2750 42,525 -0.05(-15.38%)
Mar 10, 2020 0.3200 0.3500 0.3200 0.3250 21,500 +0.01(+1.56%)
Mar 09, 2020 0.3450 0.3450 0.3200 0.3200 37,964 -0.02(-7.25%)
Mar 06, 2020 0.3700 0.3750 0.3450 0.3450 95,350 -0.03(-6.76%)
Mar 05, 2020 0.3550 0.3700 0.3550 0.3700 14,504 +0.02(+5.71%)
Mar 04, 2020 0.3700 0.3700 0.3500 0.3500 20,605 -0.02(-5.41%)
Mar 03, 2020 0.3600 0.3800 0.3300 0.3700 89,064 +0.01(+2.78%)
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.