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 (%)
Feb 26, 2021 0.4000 0.4000 0.3800 0.3950 277,752 -0.01(-3.66%)
Feb 25, 2021 0.4300 0.4400 0.4100 0.4100 53,349 -0.02(-3.53%)
Feb 24, 2021 0.4150 0.4400 0.4000 0.4250 173,529 +0.02(+4.94%)
Feb 23, 2021 0.4300 0.4350 0.4000 0.4050 175,467 -0.02(-5.81%)
Feb 22, 2021 0.4700 0.4700 0.4250 0.4300 128,660 -0.04(-9.47%)
Feb 19, 2021 0.4850 0.5000 0.4750 0.4750 27,082 -0.01(-2.06%)
Feb 18, 2021 0.4900 0.5000 0.4800 0.4850 26,383 -0.01(-1.02%)
Feb 17, 2021 0.5100 0.5100 0.4900 0.4900 47,120 -0.01(-2.00%)
Feb 16, 2021 0.5000 0.5100 0.5000 0.5000 61,891 +0.00(+0.00%)
Feb 12, 2021 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 11, 2021 0.5200 0.5400 0.4900 0.4900 165,539 -0.04(-7.55%)
Feb 10, 2021 0.6000 0.6000 0.5100 0.5300 390,278 -0.06(-10.17%)
Feb 09, 2021 0.7300 0.7400 0.5800 0.5900 495,846 -0.18(-23.38%)
Feb 08, 2021 0.7900 0.7900 0.7700 0.7700 21,223 +0.00(+0.00%)
Feb 05, 2021 0.8000 0.8000 0.7700 0.7700 66,127 -0.03(-3.75%)
Feb 04, 2021 0.7800 0.8000 0.7100 0.8000 44,451 -0.01(-1.23%)
Feb 03, 2021 0.8100 0.8100 0.7800 0.8100 16,570 -0.01(-1.22%)
Feb 02, 2021 0.7000 0.8200 0.6800 0.8200 45,441 +0.12(+17.14%)
Feb 01, 2021 0.7500 0.7500 0.7000 0.7000 103,742 -0.03(-4.11%)
Jan 29, 2021 0.7000 0.7300 0.7000 0.7300 62,803 -0.01(-1.35%)
Jan 28, 2021 0.7400 0.7400 0.6800 0.7400 18,276 +0.03(+4.23%)
Jan 27, 2021 0.7300 0.7300 0.6800 0.7100 49,156 +0.00(+0.00%)
Jan 26, 2021 0.7800 0.7800 0.7100 0.7100 86,815 -0.09(-11.25%)
Jan 25, 2021 0.8100 0.8200 0.7800 0.8000 70,164 -0.01(-1.23%)
Jan 22, 2021 0.8000 0.8100 0.7900 0.8100 9,901 -0.01(-1.22%)
Jan 20, 2021 0.8200 0.8200 0.8200 0.8200 2,220 -0.02(-2.38%)
Jan 19, 2021 0.8200 0.8600 0.8000 0.8400 30,236 +0.06(+7.69%)
Jan 18, 2021 0.8400 0.8500 0.7400 0.7800 129,546 -0.07(-8.24%)
Jan 15, 2021 0.8700 0.8900 0.8500 0.8500 29,683 -0.03(-3.41%)
Jan 14, 2021 0.8800 0.8800 0.8700 0.8800 13,318 +0.00(+0.00%)
Jan 13, 2021 0.9400 0.9700 0.8700 0.8800 153,400 -0.04(-4.35%)
Jan 12, 2021 0.9500 0.9500 0.8900 0.9200 63,320 +0.02(+2.22%)
Jan 11, 2021 0.9400 0.9500 0.9000 0.9000 47,232 -0.06(-6.25%)
Jan 08, 2021 1.030 1.030 0.9400 0.9600 96,990 -0.05(-4.95%)
Jan 07, 2021 1.020 1.030 0.9700 1.010 91,405 +0.01(+1.00%)
Jan 06, 2021 0.9400 1.000 0.9300 1.000 61,070 +0.08(+8.70%)
Jan 05, 2021 0.9300 0.9300 0.9200 0.9200 18,958 -0.03(-3.16%)
Jan 04, 2021 0.9800 0.9800 0.9300 0.9500 179,477 +0.00(+0.00%)
Dec 31, 2020 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Dec 30, 2020 0.9200 0.9400 0.9200 0.9300 23,671 +0.01(+1.09%)
Dec 29, 2020 1.000 1.000 0.8700 0.9200 276,445 -0.07(-7.07%)
Dec 24, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 23, 2020 0.9800 1.000 0.9700 1.000 26,256 +0.01(+1.01%)
Dec 22, 2020 0.9900 1.010 0.9800 0.9900 21,896 +0.00(+0.00%)
Dec 21, 2020 1.010 1.030 0.9900 0.9900 21,402 -0.01(-1.00%)
Dec 18, 2020 1.030 1.030 1.000 1.000 11,089 -0.02(-1.96%)
Dec 17, 2020 1.030 1.030 1.020 1.020 35,815 +0.01(+0.99%)
Dec 16, 2020 0.9600 1.030 0.9600 1.010 78,578 +0.05(+5.21%)
Dec 15, 2020 0.9900 0.9900 0.9500 0.9600 40,451 -0.03(-3.03%)
Dec 14, 2020 1.040 1.050 0.9900 0.9900 103,610 -0.04(-3.88%)
Dec 11, 2020 1.000 1.030 1.000 1.030 37,107 +0.02(+1.98%)
Dec 10, 2020 0.9900 1.040 0.9800 1.010 48,281 -0.02(-1.94%)
Dec 09, 2020 1.050 1.050 0.9500 1.030 79,958 -0.02(-1.90%)
Dec 08, 2020 1.100 1.140 1.000 1.050 363,399 -0.03(-2.78%)
Dec 07, 2020 0.9400 1.110 0.9400 1.080 427,532 +0.16(+17.39%)
Dec 04, 2020 0.8900 0.9500 0.8700 0.9200 66,602 +0.07(+8.24%)
Dec 03, 2020 0.9700 0.9800 0.8300 0.8500 113,094 -0.05(-5.56%)
Dec 02, 2020 0.8100 0.9000 0.8100 0.9000 124,525 +0.12(+15.38%)
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.