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

Ggx Gold Corp (TSV: GGX )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 3:09 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 (%)
May 31, 2017 0.1700 0.1950 0.1650 0.1800 441,300 +0.01(+5.88%)
May 30, 2017 0.1650 0.1750 0.1650 0.1700 494,580 +0.01(+6.25%)
May 29, 2017 0.1650 0.1650 0.1600 0.1600 129,000 -0.01(-3.03%)
May 26, 2017 0.1600 0.1650 0.1600 0.1650 106,500 +0.01(+3.13%)
May 25, 2017 0.1700 0.1700 0.1600 0.1600 277,000 -0.01(-5.88%)
May 24, 2017 0.1700 0.1750 0.1650 0.1700 67,500 +0.00(+0.00%)
May 23, 2017 0.1800 0.1800 0.1650 0.1700 146,357 -0.01(-5.56%)
May 19, 2017 0.1750 0.1800 0.1700 0.1800 177,112 +0.01(+5.88%)
May 18, 2017 0.1750 0.1800 0.1650 0.1700 359,500 -0.01(-5.56%)
May 17, 2017 0.1800 0.1900 0.1800 0.1800 376,000 +0.00(+0.00%)
May 16, 2017 0.1700 0.1900 0.1700 0.1800 878,600 +0.01(+5.88%)
May 15, 2017 0.1700 0.1750 0.1700 0.1700 126,000 -0.00(-2.86%)
May 12, 2017 0.1550 0.1750 0.1550 0.1750 474,339 +0.02(+12.90%)
May 11, 2017 0.1450 0.1550 0.1450 0.1550 396,500 +0.01(+10.71%)
May 10, 2017 0.1550 0.1550 0.1400 0.1400 42,000 -0.01(-6.67%)
May 09, 2017 0.1450 0.1550 0.1350 0.1500 644,899 +0.00(+0.00%)
May 08, 2017 0.1500 0.1500 0.1400 0.1500 209,000 -0.01(-3.23%)
May 05, 2017 0.1450 0.1550 0.1450 0.1550 202,000 +0.01(+3.33%)
May 04, 2017 0.1500 0.1600 0.1450 0.1500 398,880 -0.01(-6.25%)
May 03, 2017 0.1350 0.1600 0.1350 0.1600 774,800 +0.02(+14.29%)
May 02, 2017 0.1350 0.1400 0.1350 0.1400 159,600 +0.01(+3.70%)
May 01, 2017 0.1350 0.1350 0.1300 0.1350 138,500 -0.01(-3.57%)
Apr 28, 2017 0.1350 0.1400 0.1300 0.1400 220,500 +0.00(+0.00%)
Apr 27, 2017 0.1300 0.1450 0.1300 0.1400 1,130,000 +0.01(+7.69%)
Apr 26, 2017 0.1250 0.1300 0.1250 0.1300 216,200 +0.01(+4.00%)
Apr 25, 2017 0.1200 0.1300 0.1200 0.1250 271,333 +0.01(+4.17%)
Apr 24, 2017 0.1400 0.1400 0.1050 0.1200 724,900 -0.02(-17.24%)
Apr 21, 2017 0.1100 0.1450 0.1100 0.1450 533,266 +0.04(+45.00%)
Apr 20, 2017 0.1050 0.1100 0.1000 0.1000 121,500 +0.00(+0.00%)
Apr 19, 2017 0.0950 0.1000 0.0950 0.1000 42,500 +0.00(+0.00%)
Apr 18, 2017 0.0950 0.1000 0.0950 0.1000 33,500 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1000 0.0950 0.1000 67,000 -0.01(-9.09%)
Apr 13, 2017 0.0900 0.1100 0.0900 0.1100 399,000 +0.02(+22.22%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0900 86,133 -0.01(-10.00%)
Apr 11, 2017 0.0900 0.1000 0.0900 0.1000 187,000 +0.01(+17.65%)
Apr 10, 2017 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
Apr 07, 2017 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-5.88%)
Apr 05, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Apr 04, 2017 0.0800 0.0800 0.0750 0.0750 360,000 -0.01(-6.25%)
Mar 31, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 30, 2017 0.0900 0.0900 0.0900 0.0900 2,300 +0.01(+12.50%)
Mar 29, 2017 0.0800 0.0950 0.0800 0.0800 269,000 -0.01(-5.88%)
Mar 27, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 24, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 20, 2017 0.1050 0.1050 0.1050 233 +0.00(+5.00%)
Mar 17, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 16, 2017 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 15, 2017 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+5.26%)
Mar 14, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+18.75%)
Mar 13, 2017 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 07, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Mar 03, 2017 0.0850 0.0900 0.0850 0.0900 18,266 +0.00(+5.88%)
Mar 02, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
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.