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

Goldon Resources Ltd (TSV: GLD )

0.1400 +0.0350 (+33.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 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 (%)
Mar 31, 2021 0.3800 0.4000 0.3800 0.4000 15,416 +0.00(+0.00%)
Mar 30, 2021 0.3950 0.4150 0.3800 0.4000 72,954 -0.01(-2.44%)
Mar 29, 2021 0.4150 0.4200 0.3900 0.4100 76,026 +0.01(+2.50%)
Mar 26, 2021 0.4050 0.4050 0.4000 0.4000 61,801 +0.01(+2.56%)
Mar 25, 2021 0.4100 0.4100 0.3900 0.3900 56,852 -0.01(-2.50%)
Mar 24, 2021 0.4300 0.4300 0.4000 0.4000 4,309 -0.02(-4.76%)
Mar 23, 2021 0.4250 0.4300 0.4200 0.4200 45,033 -0.03(-6.67%)
Mar 22, 2021 0.4450 0.4500 0.4250 0.4500 58,911 +0.01(+2.27%)
Mar 19, 2021 0.4450 0.4500 0.4300 0.4400 28,552 +0.00(+0.00%)
Mar 18, 2021 0.4450 0.4450 0.4350 0.4400 15,099 -0.01(-1.12%)
Mar 17, 2021 0.4350 0.4450 0.4300 0.4450 23,112 +0.03(+5.95%)
Mar 16, 2021 0.4400 0.4400 0.4200 0.4200 262,323 +0.01(+3.70%)
Mar 15, 2021 0.3900 0.4100 0.3900 0.4050 72,934 +0.02(+3.85%)
Mar 12, 2021 0.3950 0.4000 0.3850 0.3900 39,191 +0.01(+1.30%)
Mar 11, 2021 0.3800 0.3950 0.3800 0.3850 59,354 +0.01(+2.67%)
Mar 10, 2021 0.3850 0.3850 0.3700 0.3750 60,761 +0.01(+1.35%)
Mar 09, 2021 0.3850 0.3900 0.3700 0.3700 147,960 +0.00(+0.00%)
Mar 08, 2021 0.3600 0.3800 0.3500 0.3700 71,480 +0.00(+0.00%)
Mar 05, 2021 0.3950 0.3950 0.3650 0.3700 55,040 -0.01(-2.63%)
Mar 04, 2021 0.3900 0.4100 0.3800 0.3800 113,296 -0.01(-2.56%)
Mar 03, 2021 0.3900 0.3900 0.3750 0.3900 23,191 +0.02(+5.41%)
Mar 02, 2021 0.3950 0.4250 0.3700 0.3700 81,110 -0.01(-1.33%)
Mar 01, 2021 0.4200 0.4400 0.3750 0.3750 190,228 -0.02(-5.06%)
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%)
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.