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

Goldon Resources Ltd (TSV: GLD )

0.0950 +0.0150 (+18.75%)
Streaming Delayed Price Updated: 3:50 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 (%)
Apr 20, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 19, 2018 0.1400 0.1750 0.1400 0.1750 18,500 +0.04(+29.63%)
Apr 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 13, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 10, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 09, 2018 0.1600 0.1600 0.1600 0.1600 2,503 +0.02(+10.34%)
Apr 04, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 02, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Mar 28, 2018 0.1750 0.1750 0.1750 0.1750 2,547 +0.01(+9.37%)
Mar 27, 2018 0.1500 0.1600 0.1500 0.1600 16,900 -0.01(-5.88%)
Mar 26, 2018 0.1750 0.1750 0.1600 0.1700 16,500 +0.02(+13.33%)
Mar 23, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.76%)
Mar 19, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 16, 2018 0.1550 0.1550 0.1500 0.1500 10,000 -0.02(-11.76%)
Mar 15, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+9.68%)
Mar 14, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 12, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 09, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 08, 2018 0.1500 0.1500 0.1500 0.1500 800 -0.01(-3.23%)
Mar 06, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 05, 2018 0.1450 0.1450 0.1450 0.1450 1,999 -0.04(-19.44%)
Feb 28, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 21, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2018 0.1550 0.1600 0.1550 0.1600 9,500 +0.02(+14.29%)
Feb 14, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 13, 2018 0.1450 0.1450 0.1450 0.1450 7,300 +0.00(+0.00%)
Feb 12, 2018 0.1450 0.1450 0.1450 0.1450 3,240 -0.02(-9.38%)
Feb 09, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+14.29%)
Feb 07, 2018 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Feb 06, 2018 0.1350 0.1700 0.1350 0.1700 1,120 +0.00(+0.00%)
Feb 02, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 01, 2018 0.1600 0.1700 0.1600 0.1700 4,000 +0.04(+25.93%)
Jan 31, 2018 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Jan 30, 2018 0.1400 0.1400 0.1400 0.1400 1,218 +0.00(+0.00%)
Jan 26, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 23, 2018 0.1400 0.1400 0.1400 0.1400 3,252 +0.00(+0.00%)
Jan 22, 2018 0.1400 0.1400 0.1400 0.1400 1,200 +0.00(+0.00%)
Jan 19, 2018 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Jan 18, 2018 0.1350 0.1350 0.1350 0.1350 4,000 -0.02(-15.62%)
Jan 17, 2018 0.1600 0.1600 0.1600 0.1600 4,000 +0.02(+18.52%)
Jan 16, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-15.62%)
Jan 15, 2018 0.1600 0.1600 0.1600 0.1600 555 +0.00(+0.00%)
Jan 12, 2018 0.1300 0.1600 0.1300 0.1600 29,640 +0.03(+23.08%)
Jan 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 28, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 21, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 19, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 18, 2017 0.1300 0.1350 0.1300 0.1350 5,960 +0.01(+3.85%)
Dec 15, 2017 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Dec 14, 2017 0.1300 0.1300 0.1300 0.1300 30,000 -0.01(-3.70%)
Dec 13, 2017 0.1400 0.1400 0.1300 0.1350 4,120 -0.01(-3.57%)
Dec 12, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 07, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 06, 2017 0.1400 0.1400 0.1400 0.1400 680 -0.00(-3.45%)
Nov 30, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 29, 2017 0.1250 0.1550 0.1250 0.1550 17,501 +0.03(+24.00%)
Nov 28, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Nov 27, 2017 0.1300 0.1300 0.1250 0.1250 42,000 -0.01(-7.41%)
Nov 24, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Nov 23, 2017 0.1350 0.1350 0.1350 0.1350 2,500 -0.02(-15.62%)
Nov 22, 2017 0.1500 0.1600 0.1500 0.1600 8,000 +0.01(+6.67%)
Nov 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 17, 2017 0.1500 0.1500 0.1500 0.1500 24,000 +0.03(+25.00%)
Nov 16, 2017 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-7.69%)
Nov 15, 2017 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Nov 14, 2017 0.1200 0.1400 0.1200 0.1200 11,000 -0.01(-7.69%)
Nov 13, 2017 0.1350 0.1350 0.1300 0.1300 33,000 -0.01(-7.14%)
Nov 09, 2017 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Nov 08, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Nov 07, 2017 0.1400 0.1400 0.1400 0.1400 10,000 -0.03(-17.65%)
Nov 06, 2017 0.1700 0.1700 0.1700 0.1700 1,500 +0.04(+25.93%)
Oct 25, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 24, 2017 0.1500 0.1500 0.1350 0.1350 6,000 -0.01(-10.00%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Oct 20, 2017 0.1550 0.1550 0.1500 0.1500 1,000 -0.03(-16.67%)
Oct 19, 2017 0.1800 0.1800 0.1800 0.1800 8,000 -0.01(-2.70%)
Oct 16, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 13, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.03(+19.35%)
Oct 12, 2017 0.1500 0.1550 0.1500 0.1550 3,800 -0.04(-20.51%)
Oct 05, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 04, 2017 0.1900 0.1950 0.1900 0.1950 13,000 +0.05(+34.48%)
Oct 03, 2017 0.1450 0.1450 0.1450 0.1450 4,000 -0.02(-12.12%)
Sep 29, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 27, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 25, 2017 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Sep 21, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 20, 2017 0.1900 0.1900 0.1900 0.1900 2,500 +0.02(+8.57%)
Sep 13, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 12, 2017 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-5.56%)
Sep 11, 2017 0.1500 0.1800 0.1500 0.1800 7,900 +0.01(+2.86%)
Sep 07, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 06, 2017 0.1650 0.1700 0.1500 0.1700 57,500 +0.01(+6.25%)
Sep 05, 2017 0.1500 0.1600 0.1500 0.1600 5,300 +0.01(+6.67%)
Sep 01, 2017 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Aug 31, 2017 0.1300 0.1500 0.1300 0.1500 8,200 +0.02(+15.38%)
Aug 30, 2017 0.1300 0.1300 0.1300 0.1300 8,501 -0.02(-13.33%)
Aug 29, 2017 0.1300 0.1500 0.1300 0.1500 21,000 +0.02(+20.00%)
Aug 28, 2017 0.1250 0.1250 0.1250 0.1250 22,000 +0.01(+8.70%)
Aug 24, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 22, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 11, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 08, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 04, 2017 0.1300 0.1300 0.1050 0.1200 431,500 -0.01(-7.69%)
Jul 18, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 17, 2017 0.1650 0.1650 0.1000 0.1300 57,500 -0.02(-16.13%)
Jul 14, 2017 0.1550 0.1600 0.1550 0.1550 34,000 +0.02(+19.23%)
Jul 11, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2017 0.1300 0.1300 0.1200 0.1300 14,000 -0.01(-3.70%)
Jul 07, 2017 0.1350 0.1350 0.1250 0.1350 10,000 +0.00(+0.00%)
Jul 05, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 03, 2017 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 30, 2017 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jun 27, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 26, 2017 0.1400 0.1600 0.1400 0.1600 13,600 +0.02(+18.52%)
Jun 20, 2017 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jun 14, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 13, 2017 0.1350 0.1600 0.1300 0.1600 51,000 +0.02(+10.34%)
Jun 08, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 06, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 02, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 1,679 +0.00(+0.00%)
May 29, 2017 0.1400 0.1400 0.1300 0.1300 11,700 -0.01(-7.14%)
May 26, 2017 0.1400 0.1400 0.1350 0.1400 89,000 -0.00(-3.45%)
May 24, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 23, 2017 0.1450 0.1500 0.1450 0.1450 23,000 -0.01(-3.33%)
May 19, 2017 0.1500 0.1500 0.1500 0.1500 600 -0.02(-11.76%)
May 15, 2017 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 12, 2017 0.1550 0.1550 0.1400 0.1400 15,500 -0.01(-9.68%)
May 11, 2017 0.1600 0.1600 0.1550 0.1550 9,000 +0.00(+0.00%)
May 08, 2017 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
May 05, 2017 0.1900 0.1900 0.1850 0.1850 38,000 +0.00(+0.00%)
May 04, 2017 0.1800 0.1850 0.1800 0.1850 20,603 +0.04(+32.14%)
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.