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

Goldon Resources Ltd (TSV: GLD )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 27, 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 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%)
Feb 03, 2020 0.9200 0.9200 0.9100 0.9100 3,715 +0.04(+4.60%)
Jan 31, 2020 0.9000 0.9000 0.8500 0.8700 19,100 -0.05(-5.43%)
Jan 30, 2020 0.9300 0.9500 0.9200 0.9200 27,500 -0.01(-1.08%)
Jan 29, 2020 0.9900 1.020 0.8600 0.9300 64,014 -0.08(-7.92%)
Jan 28, 2020 1.050 1.070 0.9800 1.010 40,616 -0.04(-3.81%)
Jan 27, 2020 0.9100 1.050 0.9100 1.050 77,932 +0.11(+11.70%)
Jan 24, 2020 0.9600 0.9600 0.9100 0.9400 36,609 -0.02(-2.08%)
Jan 23, 2020 0.8800 0.9600 0.8800 0.9600 102,466 +0.09(+10.34%)
Jan 22, 2020 0.8700 0.8800 0.8700 0.8700 5,522 -0.04(-4.40%)
Jan 21, 2020 0.9500 0.9500 0.9000 0.9100 15,815 -0.05(-5.21%)
Jan 20, 2020 0.8900 0.9600 0.8800 0.9600 77,289 +0.06(+6.67%)
Jan 17, 2020 0.9000 0.9000 0.9000 0.9000 1,421 +0.00(+0.00%)
Jan 16, 2020 0.8800 0.9000 0.8800 0.9000 10,000 +0.04(+4.65%)
Jan 15, 2020 0.8700 0.8700 0.7800 0.8600 19,100 -0.01(-1.15%)
Jan 14, 2020 0.8700 0.8900 0.8700 0.8700 12,500 +0.00(+0.00%)
Jan 13, 2020 0.8500 0.8700 0.8400 0.8700 6,052 +0.02(+2.35%)
Jan 10, 2020 0.8700 0.8700 0.8500 0.8500 8,234 -0.03(-3.41%)
Jan 09, 2020 0.8100 0.8800 0.7800 0.8800 57,267 +0.01(+1.15%)
Jan 08, 2020 0.8700 0.8700 0.8700 0.8700 18,650 -0.01(-1.14%)
Jan 07, 2020 0.9000 0.9000 0.8600 0.8800 43,244 +0.02(+2.33%)
Jan 06, 2020 0.8900 0.8900 0.8600 0.8600 4,240 -0.03(-3.37%)
Jan 03, 2020 0.9100 0.9100 0.8700 0.8900 19,130 -0.06(-6.32%)
Jan 02, 2020 0.9000 0.9800 0.9000 0.9500 55,150 +0.05(+5.56%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Dec 30, 2019 1.000 1.000 0.9500 0.9500 18,125 +0.00(+0.00%)
Dec 27, 2019 1.070 1.070 0.9500 0.9500 21,600 -0.09(-8.65%)
Dec 24, 2019 1.040 1.040 1.040 0 +0.06(+6.12%)
Dec 23, 2019 1.020 1.020 0.8600 0.9800 100,937 -0.11(-10.09%)
Dec 20, 2019 1.150 1.150 1.040 1.090 62,610 -0.06(-5.22%)
Dec 19, 2019 0.9500 1.150 0.9400 1.150 185,040 +0.19(+19.79%)
Dec 18, 2019 0.9000 1.080 0.9000 0.9600 278,158 +0.11(+12.94%)
Dec 17, 2019 0.8300 0.8900 0.7900 0.8500 138,834 +0.01(+1.19%)
Dec 16, 2019 0.7300 0.8500 0.7000 0.8400 94,046 +0.11(+15.07%)
Dec 13, 2019 0.7200 0.7300 0.7000 0.7300 12,380 +0.00(+0.00%)
Dec 12, 2019 0.6900 0.7400 0.6900 0.7300 24,036 +0.07(+10.61%)
Dec 11, 2019 0.6600 0.6600 0.6600 0.6600 7,400 -0.01(-1.49%)
Dec 10, 2019 0.6500 0.6700 0.6500 0.6700 51,970 +0.00(+0.00%)
Dec 09, 2019 0.6700 0.6700 0.6700 0.6700 6,300 -0.04(-5.63%)
Dec 06, 2019 0.7300 0.7300 0.7000 0.7100 59,000 -0.02(-2.74%)
Dec 05, 2019 0.6200 0.7300 0.5800 0.7300 93,472 +0.08(+12.31%)
Dec 04, 2019 0.6500 0.6500 0.6400 0.6500 8,500 -0.02(-2.99%)
Dec 03, 2019 0.6400 0.7000 0.6300 0.6700 68,450 +0.07(+11.67%)
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.