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

Goldgroup Mining Inc (TSX: GGA )

N/A UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 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 (%)
Jul 29, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 28, 2016 0.3300 0.3350 0.3200 0.3300 246,413 -0.01(-1.49%)
Jul 27, 2016 0.3350 0.3350 0.3300 0.3350 189,655 +0.00(+0.00%)
Jul 26, 2016 0.3300 0.3400 0.3300 0.3350 1,274,091 -0.01(-2.90%)
Jul 25, 2016 0.3350 0.3450 0.3300 0.3450 95,847 +0.01(+2.99%)
Jul 22, 2016 0.3350 0.3450 0.3250 0.3350 220,908 -0.01(-4.29%)
Jul 21, 2016 0.3300 0.3500 0.3250 0.3500 308,805 +0.01(+2.94%)
Jul 20, 2016 0.3550 0.3550 0.3300 0.3400 271,833 -0.02(-5.56%)
Jul 19, 2016 0.3550 0.3600 0.3400 0.3600 288,234 +0.01(+1.41%)
Jul 18, 2016 0.3550 0.3550 0.3400 0.3550 391,947 +0.00(+0.00%)
Jul 15, 2016 0.3550 0.3600 0.3500 0.3550 313,386 +0.00(+0.00%)
Jul 14, 2016 0.3400 0.3550 0.3350 0.3550 547,022 +0.01(+4.41%)
Jul 13, 2016 0.3500 0.3550 0.3350 0.3400 900,226 -0.00(-1.45%)
Jul 12, 2016 0.3500 0.3500 0.3350 0.3450 817,838 -0.01(-1.43%)
Jul 11, 2016 0.3350 0.3500 0.3350 0.3500 576,657 +0.02(+6.06%)
Jul 08, 2016 0.3400 0.3000 0.3300 321,239 -0.01(-2.94%)
Jul 07, 2016 0.3450 0.3500 0.3300 0.3400 254,885 +0.02(+6.25%)
Jul 05, 2016 0.2750 0.3200 0.2650 0.3200 896,026 +0.05(+18.52%)
Jul 04, 2016 0.2700 0.2700 0.2450 0.2700 250,459 -0.01(-3.57%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jun 29, 2016 0.2800 0.2850 0.2700 0.2850 720,697 +0.02(+7.55%)
Jun 28, 2016 0.2650 0.2750 0.2650 0.2650 329,870 +0.02(+6.00%)
Jun 27, 2016 0.2500 0.2700 0.2400 0.2500 373,656 +0.00(+0.00%)
Jun 24, 2016 0.2800 0.3000 0.2450 0.2500 383,029 -0.02(-5.66%)
Jun 23, 2016 0.2600 0.2700 0.2300 0.2650 793,313 +0.01(+1.92%)
Jun 22, 2016 0.2350 0.2700 0.2300 0.2600 1,238,066 +0.03(+13.04%)
Jun 21, 2016 0.2200 0.2350 0.2050 0.2300 574,725 +0.02(+6.98%)
Jun 20, 2016 0.2300 0.2300 0.2050 0.2150 216,395 -0.02(-8.51%)
Jun 17, 2016 0.2250 0.2350 0.2150 0.2350 251,986 +0.02(+9.30%)
Jun 16, 2016 0.2500 0.2750 0.2150 0.2150 1,249,546 -0.02(-8.51%)
Jun 15, 2016 0.2050 0.2400 0.2050 0.2350 1,275,796 +0.03(+17.50%)
Jun 14, 2016 0.2000 0.2000 0.2000 0.2000 514,076 -0.01(-4.76%)
Jun 13, 2016 0.2000 0.2150 0.2000 0.2100 416,905 +0.01(+7.69%)
Jun 10, 2016 0.1900 0.1950 0.1800 0.1950 899,373 +0.01(+2.63%)
Jun 09, 2016 0.1900 0.1900 0.1800 0.1900 510,489 +0.00(+0.00%)
Jun 08, 2016 0.1900 0.1900 0.1850 0.1900 578,790 +0.01(+2.70%)
Jun 07, 2016 0.1900 0.1900 0.1850 0.1850 293,600 -0.01(-2.63%)
Jun 06, 2016 0.1900 0.1900 0.1850 0.1900 327,039 +0.00(+0.00%)
Jun 03, 2016 0.1900 0.1900 0.1800 0.1900 342,100 +0.00(+0.00%)
Jun 02, 2016 0.1750 0.1900 0.1750 0.1900 191,184 +0.01(+5.56%)
Jun 01, 2016 0.1800 0.1850 0.1750 0.1800 2,999,444 +0.00(+0.00%)
May 31, 2016 0.1750 0.1800 0.1700 0.1800 373,959 +0.01(+5.88%)
May 30, 2016 0.1750 0.1750 0.1700 0.1700 103,025 -0.01(-5.56%)
May 27, 2016 0.1800 0.1800 0.1750 0.1800 174,839 +0.00(+0.00%)
May 26, 2016 0.1800 0.1800 0.1750 0.1800 776,625 +0.00(+0.00%)
May 25, 2016 0.1800 0.1800 0.1750 0.1800 328,794 +0.00(+0.00%)
May 24, 2016 0.1750 0.1850 0.1750 0.1800 539,938 +0.01(+2.86%)
May 20, 2016 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 19, 2016 0.1800 0.1850 0.1700 0.1850 360,324 +0.01(+5.71%)
May 18, 2016 0.1900 0.1900 0.1750 0.1750 1,064,432 -0.01(-5.41%)
May 17, 2016 0.1800 0.1900 0.1800 0.1850 421,391 +0.01(+2.78%)
May 16, 2016 0.2050 0.2150 0.1750 0.1800 1,826,387 -0.02(-10.00%)
May 13, 2016 0.1700 0.2100 0.1700 0.2000 3,231,617 +0.04(+25.00%)
May 12, 2016 0.1600 0.1800 0.1500 0.1600 1,318,693 +0.00(+0.00%)
May 11, 2016 0.1450 0.1700 0.1450 0.1600 1,129,149 +0.02(+14.29%)
May 10, 2016 0.1200 0.1500 0.1200 0.1400 488,873 +0.03(+21.74%)
May 09, 2016 0.1300 0.1300 0.1100 0.1150 117,300 -0.01(-8.00%)
May 06, 2016 0.1250 0.1250 0.1250 0.1250 69,110 +0.01(+4.17%)
May 05, 2016 0.1200 0.1200 0.1150 0.1200 37,500 +0.00(+0.00%)
May 04, 2016 0.1250 0.1250 0.1100 0.1200 16,500 +0.00(+4.35%)
May 03, 2016 0.1200 0.1250 0.1150 0.1150 41,140 -0.00(-4.17%)
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.