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 -0.0100 (-11.11%)
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 (%)
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%)
Mar 02, 2020 0.3800 0.3800 0.3500 0.3600 65,100 +0.05(+16.13%)
Feb 28, 2020 0.3900 0.3900 0.3000 0.3100 306,317 -0.05(-13.89%)
Feb 27, 2020 0.4600 0.4600 0.3600 0.3600 213,350 -0.12(-25.00%)
Feb 26, 2020 0.5000 0.5000 0.4600 0.4800 27,315 +0.00(+0.00%)
Feb 25, 2020 0.6500 0.6500 0.4200 0.4800 388,274 -0.28(-36.84%)
Feb 24, 2020 0.7800 0.7800 0.7600 0.7600 5,000 -0.04(-5.00%)
Feb 21, 2020 0.7700 0.8000 0.7600 0.8000 31,585 +0.00(+0.00%)
Feb 20, 2020 0.7800 0.8000 0.7700 0.8000 24,310 +0.03(+3.90%)
Feb 19, 2020 0.8500 0.8500 0.7500 0.7700 39,590 -0.08(-9.41%)
Feb 18, 2020 0.7900 0.8500 0.7900 0.8500 25,820 +0.01(+1.19%)
Feb 14, 2020 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 13, 2020 0.7700 0.8400 0.7300 0.8400 71,831 +0.04(+5.00%)
Feb 12, 2020 0.7900 0.8200 0.7400 0.8000 38,165 +0.00(+0.00%)
Feb 11, 2020 0.8000 0.8000 0.7800 0.8000 41,969 -0.02(-2.44%)
Feb 10, 2020 0.8600 0.8600 0.8100 0.8200 11,500 +0.00(+0.00%)
Feb 07, 2020 0.8300 0.8300 0.8100 0.8200 18,419 -0.04(-4.65%)
Feb 05, 2020 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Feb 04, 2020 0.8900 0.8900 0.8400 0.8400 52,850 -0.07(-7.69%)
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.