Skip to main content

Getchell Gold Corp (OP: GGLDF )

0.0920 +0.0013 (+1.43%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.0913 0.0920 0.0913 0.0920 5,990 +0.00(+1.43%)
May 30, 2024 0.0918 0.0920 0.0900 0.0907 36,000 +0.00(+1.11%)
May 29, 2024 0.0916 0.0928 0.0897 0.0897 20,677 -0.00(-3.34%)
May 28, 2024 0.0933 0.0933 0.0896 0.0928 57,000 -0.00(-4.13%)
May 24, 2024 0.0948 0.1000 0.0933 0.0968 55,200 +0.00(+1.36%)
May 23, 2024 0.0955 0.0955 0.0955 0.0955 500 -0.00(-2.55%)
May 22, 2024 0.0990 0.0990 0.0980 0.0980 50,000 -0.01(-5.50%)
May 21, 2024 0.1050 0.1050 0.1030 0.1037 11,800 +0.00(+0.58%)
May 20, 2024 0.1001 0.1031 0.0956 0.1031 47,241 +0.00(+3.00%)
May 17, 2024 0.0999 0.1001 0.0971 0.1001 77,000 +0.01(+9.52%)
May 16, 2024 0.0914 0.0914 0.0914 0.0914 2,000 -0.01(-5.87%)
May 15, 2024 0.1000 0.1000 0.0971 0.0971 7,470 +0.00(+1.15%)
May 14, 2024 0.0993 0.1020 0.0938 0.0960 149,341 +0.00(+3.34%)
May 13, 2024 0.1000 0.1000 0.0929 0.0929 91,200 -0.01(-7.10%)
May 10, 2024 0.1019 0.1030 0.0999 0.1000 18,708 -0.00(-2.15%)
May 09, 2024 0.0960 0.1022 0.0960 0.1022 12,950 +0.01(+10.25%)
May 08, 2024 0.0902 0.0927 0.0902 0.0927 229 -0.00(-3.44%)
May 07, 2024 0.1005 0.1095 0.0890 0.0960 104,500 -0.01(-10.45%)
May 06, 2024 0.0969 0.1090 0.0938 0.1072 112,692 +0.01(+7.96%)
May 03, 2024 0.0970 0.0993 0.0969 0.0993 25,257 +0.00(+0.91%)
May 02, 2024 0.1021 0.1021 0.0984 0.0984 44,200 -0.01(-4.93%)
May 01, 2024 0.1130 0.1130 0.1019 0.1035 32,301 -0.01(-5.48%)
Apr 30, 2024 0.1140 0.1200 0.1010 0.1095 45,790 -0.01(-8.75%)
Apr 29, 2024 0.1264 0.1289 0.1200 0.1200 147,232 -0.01(-4.23%)
Apr 26, 2024 0.1260 0.1274 0.1249 0.1253 18,600 -0.00(-2.11%)
Apr 25, 2024 0.1260 0.1280 0.1260 0.1280 30,000 +0.00(+2.73%)
Apr 24, 2024 0.1200 0.1255 0.1190 0.1246 36,800 -0.00(-0.64%)
Apr 23, 2024 0.1241 0.1254 0.1227 0.1254 13,180 +0.00(+1.95%)
Apr 22, 2024 0.1290 0.1290 0.1220 0.1230 30,742 -0.01(-7.17%)
Apr 19, 2024 0.1300 0.1325 0.1300 0.1325 1,225 -0.00(-1.85%)
Apr 18, 2024 0.1406 0.1406 0.1310 0.1350 117,766 -0.01(-6.25%)
Apr 17, 2024 0.1440 0.1450 0.1440 0.1440 12,600 -0.00(-1.30%)
Apr 16, 2024 0.1458 0.1463 0.1458 0.1459 1,440 +0.00(+1.96%)
Apr 15, 2024 0.1477 0.1490 0.1431 0.1431 52,405 -0.00(-3.31%)
Apr 12, 2024 0.1500 0.1589 0.1480 0.1480 20,900 +0.00(+0.54%)
Apr 11, 2024 0.1476 0.1476 0.1443 0.1472 11,500 -0.00(-0.14%)
Apr 10, 2024 0.1586 0.1586 0.1461 0.1474 72,777 -0.01(-5.81%)
Apr 09, 2024 0.1507 0.1583 0.1507 0.1565 215,727 +0.01(+5.74%)
Apr 08, 2024 0.1424 0.1480 0.1373 0.1480 78,964 +0.01(+4.23%)
Apr 05, 2024 0.1350 0.1470 0.1350 0.1420 44,285 -0.01(-4.25%)
Apr 04, 2024 0.1496 0.1497 0.1463 0.1483 32,465 -0.00(-0.60%)
Apr 03, 2024 0.1492 0.1492 0.1434 0.1492 152,673 +0.01(+5.82%)
Apr 02, 2024 0.1400 0.1430 0.1359 0.1410 174,300 -0.00(-2.29%)
Apr 01, 2024 0.1470 0.1470 0.1411 0.1443 10,870 -0.00(-2.63%)
Mar 28, 2024 0.1433 0.1482 0.1433 0.1482 15,100 +0.00(+0.41%)
Mar 27, 2024 0.1462 0.1476 0.1462 0.1476 10,150 +0.01(+4.31%)
Mar 26, 2024 0.1461 0.1461 0.1415 0.1415 400 +0.00(+2.09%)
Mar 25, 2024 0.1500 0.1500 0.1386 0.1386 66,500 -0.01(-8.39%)
Mar 22, 2024 0.1550 0.1550 0.1513 0.1513 50,000 -0.00(-1.37%)
Mar 21, 2024 0.1560 0.1568 0.1528 0.1534 24,100 +0.01(+10.68%)
Mar 20, 2024 0.1366 0.1387 0.1366 0.1386 76,554 +0.00(+1.46%)
Mar 19, 2024 0.1600 0.1600 0.1312 0.1366 96,562 -0.00(-2.71%)
Mar 18, 2024 0.1540 0.1540 0.1392 0.1404 58,004 -0.02(-9.88%)
Mar 15, 2024 0.1498 0.1579 0.1492 0.1558 61,466 -0.00(-1.70%)
Mar 14, 2024 0.1599 0.1625 0.1580 0.1585 60,801 +0.00(+2.26%)
Mar 13, 2024 0.1385 0.1576 0.1385 0.1550 151,244 +0.02(+12.65%)
Mar 12, 2024 0.1400 0.1400 0.1376 0.1376 11,000 +0.00(+1.70%)
Mar 11, 2024 0.1494 0.1494 0.1353 0.1353 31,500 -0.01(-9.80%)
Mar 08, 2024 0.1450 0.1660 0.1450 0.1500 107,042 +0.02(+11.94%)
Mar 07, 2024 0.1286 0.1342 0.1265 0.1340 62,379 +0.00(+2.29%)
Mar 06, 2024 0.1346 0.1384 0.1282 0.1310 130,350 -0.01(-5.21%)
Mar 05, 2024 0.1421 0.1421 0.1360 0.1382 64,222 -0.00(-3.36%)
Mar 04, 2024 0.1350 0.1430 0.1311 0.1430 105,853 +0.02(+17.12%)
Mar 01, 2024 0.1048 0.1227 0.1048 0.1221 126,900 +0.02(+24.46%)
Feb 29, 2024 0.0947 0.0981 0.0947 0.0981 10,655 +0.00(+0.10%)
Feb 28, 2024 0.0994 0.0994 0.0980 0.0980 894 -0.00(-2.00%)
Feb 27, 2024 0.0983 0.1000 0.0978 0.1000 4,566 +0.00(+0.00%)
Feb 26, 2024 0.0957 0.1000 0.0957 0.1000 11,500 -0.00(-1.48%)
Feb 23, 2024 0.0982 0.1030 0.0943 0.1015 92,303 +0.00(+1.50%)
Feb 22, 2024 0.1000 0.1000 0.0990 0.1000 10,500 +0.00(+1.42%)
Feb 21, 2024 0.0992 0.1000 0.0986 0.0986 26,900 -0.00(-1.40%)
Feb 20, 2024 0.1008 0.1012 0.1000 0.1000 54,018 -0.00(-2.25%)
Feb 16, 2024 0.1023 0.1023 0.1023 0.1023 2,000 -0.00(-1.45%)
Feb 15, 2024 0.1004 0.1039 0.0972 0.1038 20,080 +0.01(+5.38%)
Feb 14, 2024 0.1030 0.1030 0.0985 0.0985 21,860 -0.00(-3.15%)
Feb 13, 2024 0.1017 0.1017 0.1017 0.1017 500 -0.01(-5.48%)
Feb 12, 2024 0.1055 0.1083 0.0982 0.1076 8,025 +0.00(+1.89%)
Feb 09, 2024 0.1017 0.1082 0.1017 0.1056 7,515 +0.00(+3.83%)
Feb 08, 2024 0.1050 0.1056 0.1017 0.1017 17,000 -0.01(-6.01%)
Feb 07, 2024 0.1089 0.1089 0.1023 0.1082 58,389 +0.00(+0.74%)
Feb 06, 2024 0.1038 0.1074 0.1038 0.1074 7,000 +0.00(+2.29%)
Feb 05, 2024 0.1063 0.1063 0.1017 0.1050 59,496 -0.00(-1.78%)
Feb 02, 2024 0.1100 0.1100 0.1024 0.1069 5,999 -0.00(-0.83%)
Feb 01, 2024 0.1078 0.1087 0.1078 0.1078 8,001 +0.00(+0.00%)
Jan 31, 2024 0.1052 0.1085 0.1052 0.1078 12,621 -0.00(-0.74%)
Jan 30, 2024 0.1190 0.1190 0.1060 0.1086 67,670 -0.01(-6.54%)
Jan 29, 2024 0.1150 0.1169 0.1150 0.1162 87,000 -0.00(-2.68%)
Jan 26, 2024 0.1194 0.1194 0.1194 0.1194 20,000 +0.00(+0.25%)
Jan 25, 2024 0.1200 0.1200 0.1190 0.1191 29,800 +0.00(+0.08%)
Jan 24, 2024 0.1190 0.1190 0.1190 0.1190 13,086 +0.01(+7.59%)
Jan 23, 2024 0.1109 0.1126 0.1106 0.1106 20,150 -0.00(-1.25%)
Jan 22, 2024 0.1120 0.1167 0.1108 0.1120 111,000 +0.00(+1.08%)
Jan 19, 2024 0.1058 0.1160 0.1058 0.1108 40,950 +0.02(+21.36%)
Jan 18, 2024 0.0950 0.0950 0.0849 0.0913 37,440 -0.00(-1.30%)
Jan 17, 2024 0.1150 0.1150 0.0909 0.0925 117,520 -0.02(-19.57%)
Jan 16, 2024 0.1152 0.1199 0.1150 0.1150 53,150 -0.00(-2.29%)
Jan 12, 2024 0.1164 0.1213 0.1149 0.1177 50,800 +0.01(+7.49%)
Jan 11, 2024 0.1113 0.1209 0.1045 0.1095 76,410 -0.00(-3.69%)
Jan 10, 2024 0.1137 0.1195 0.1132 0.1137 68,330 -0.00(-0.09%)
Jan 09, 2024 0.1138 0.1138 0.1138 0.1138 45,505 -0.00(-0.26%)
Jan 08, 2024 0.1141 0.1200 0.1141 0.1141 12,100 -0.01(-5.15%)
Jan 05, 2024 0.1165 0.1203 0.1160 0.1203 15,251 +0.01(+9.86%)
Jan 04, 2024 0.1130 0.1130 0.1086 0.1095 34,500 -0.00(-3.10%)
Jan 03, 2024 0.1199 0.1199 0.1107 0.1130 31,350 -0.01(-5.12%)
Dec 29, 2023 0.1191 0 +0.01(+5.49%)
Dec 28, 2023 0.1293 0.1293 0.1129 0.1129 57,050 -0.01(-5.92%)
Dec 27, 2023 0.1310 0.1350 0.1200 0.1200 74,200 -0.00(-0.41%)
Dec 26, 2023 0.1205 0.1205 0.1205 0.1205 2,500 +0.00(+0.58%)
Dec 22, 2023 0.1386 0.1416 0.1198 0.1198 162,599 +0.00(+1.96%)
Dec 21, 2023 0.0800 0.1175 0.0800 0.1175 322,415 +0.04(+54.40%)
Dec 20, 2023 0.0800 0.0800 0.0761 0.0761 31,149 -0.00(-3.30%)
Dec 19, 2023 0.0815 0.0830 0.0777 0.0787 58,570 -0.00(-5.75%)
Dec 18, 2023 0.0829 0.0925 0.0751 0.0835 306,800 -0.01(-7.22%)
Dec 15, 2023 0.0789 0.0956 0.0784 0.0900 80,000 +0.01(+17.49%)
Dec 14, 2023 0.0900 0.0900 0.0766 0.0766 101,950 -0.01(-14.89%)
Dec 13, 2023 0.0775 0.0900 0.0775 0.0900 517,000 +0.01(+16.43%)
Dec 12, 2023 0.0774 0.0774 0.0747 0.0773 93,350 +0.00(+3.34%)
Dec 11, 2023 0.0702 0.0748 0.0700 0.0748 115,302 -0.00(-3.36%)
Dec 08, 2023 0.0750 0.0795 0.0750 0.0774 119,501 +0.00(+3.89%)
Dec 07, 2023 0.0784 0.0784 0.0740 0.0745 73,205 -0.00(-2.49%)
Dec 06, 2023 0.0723 0.0789 0.0723 0.0764 26,150 +0.00(+3.80%)
Dec 05, 2023 0.0740 0.0740 0.0708 0.0736 84,756 -0.01(-7.65%)
Dec 04, 2023 0.0837 0.0840 0.0740 0.0797 122,926 -0.01(-11.44%)
Dec 01, 2023 0.0714 0.0900 0.0714 0.0900 148,575 +0.02(+26.05%)
Nov 30, 2023 0.0714 0.0714 0.0680 0.0714 12,586 +0.00(+4.85%)
Nov 29, 2023 0.0699 0.0704 0.0681 0.0681 128,000 -0.00(-6.71%)
Nov 28, 2023 0.0717 0.0730 0.0700 0.0730 31,000 +0.00(+1.53%)
Nov 27, 2023 0.0719 0.0740 0.0719 0.0719 13,000 +0.00(+0.84%)
Nov 24, 2023 0.0710 0.0750 0.0710 0.0713 65,513 +0.00(+0.42%)
Nov 22, 2023 0.0740 0.0760 0.0710 0.0710 133,000 -0.00(-2.07%)
Nov 21, 2023 0.0770 0.0790 0.0725 0.0725 384,600 +0.00(+5.38%)
Nov 20, 2023 0.0690 0.0729 0.0605 0.0688 383,395 -0.00(-3.37%)
Nov 17, 2023 0.0687 0.0720 0.0677 0.0712 266,900 +0.00(+6.27%)
Nov 16, 2023 0.0650 0.0670 0.0604 0.0670 79,932 +0.00(+0.90%)
Nov 15, 2023 0.0702 0.0706 0.0664 0.0664 130,050 +0.00(+4.57%)
Nov 14, 2023 0.0680 0.0690 0.0635 0.0635 51,229 -0.01(-9.67%)
Nov 13, 2023 0.0670 0.0703 0.0670 0.0703 14,708 +0.00(+5.40%)
Nov 10, 2023 0.0670 0.0702 0.0667 0.0667 7,000 -0.00(-0.45%)
Nov 09, 2023 0.0670 0.0670 0.0670 0.0670 468 +0.00(+3.40%)
Nov 08, 2023 0.0641 0.0663 0.0640 0.0648 210,000 -0.00(-1.82%)
Nov 07, 2023 0.0655 0.0707 0.0650 0.0660 100,765 -0.00(-0.60%)
Nov 06, 2023 0.0655 0.0707 0.0650 0.0664 54,062 +0.00(+1.37%)
Nov 03, 2023 0.0743 0.0743 0.0625 0.0655 99,350 -0.01(-11.84%)
Nov 02, 2023 0.0700 0.0743 0.0700 0.0743 11,013 +0.00(+3.19%)
Nov 01, 2023 0.0751 0.0760 0.0665 0.0720 16,987 -0.00(-2.96%)
Oct 31, 2023 0.0742 0.0742 0.0742 0.0742 10,450 +0.00(+0.27%)
Oct 26, 2023 0.0740 0 -0.00(-1.20%)
Oct 25, 2023 0.0830 0.0831 0.0680 0.0749 80,058 -0.01(-9.87%)
Oct 24, 2023 0.0780 0.0869 0.0780 0.0831 73,560 +0.01(+6.54%)
Oct 23, 2023 0.0732 0.0780 0.0710 0.0780 45,950 +0.00(+0.00%)
Oct 20, 2023 0.0880 0.0918 0.0780 0.0780 495,815 -0.01(-13.33%)
Oct 19, 2023 0.0915 0.0915 0.0900 0.0900 131,841 -0.00(-1.64%)
Oct 18, 2023 0.0935 0.0942 0.0850 0.0915 178,600 -0.00(-4.19%)
Oct 17, 2023 0.1000 0.1024 0.0935 0.0955 370,805 -0.01(-10.91%)
Oct 16, 2023 0.1072 0.1072 0.1072 0.1072 500 +0.01(+7.20%)
Oct 13, 2023 0.1100 0.1100 0.1000 0.1000 40,000 -0.01(-9.09%)
Oct 12, 2023 0.1170 0.1170 0.1100 0.1100 10,200 +0.01(+7.84%)
Oct 11, 2023 0.1020 0.1020 0.1020 0.1020 14,000 -0.02(-13.63%)
Oct 10, 2023 0.1210 0.1210 0.1181 0.1181 17,500 +0.00(+2.87%)
Oct 09, 2023 0.1063 0.1148 0.1055 0.1148 94,000 +0.00(+2.50%)
Oct 06, 2023 0.0945 0.1130 0.0920 0.1120 18,065 +0.01(+7.07%)
Oct 05, 2023 0.1120 0.1120 0.1046 0.1046 7,300 +0.01(+16.22%)
Oct 03, 2023 0.0900 0 -0.01(-10.00%)
Oct 02, 2023 0.0930 0.1100 0.0930 0.1000 1,556 +0.00(+0.00%)
Sep 29, 2023 0.1025 0.1025 0.1000 0.1000 5,000 -0.01(-9.09%)
Sep 28, 2023 0.1100 0.1100 0.1100 0.1100 1,005 +0.01(+8.91%)
Sep 27, 2023 0.0989 0.1137 0.0930 0.1010 37,305 -0.01(-7.25%)
Sep 26, 2023 0.1089 0.1089 0.1089 0.1089 4,010 -0.00(-1.89%)
Sep 25, 2023 0.1100 0.1110 0.1110 0.1110 18,575 +0.00(+0.91%)
Sep 22, 2023 0.1089 0.1100 0.1089 0.1100 19,500 +0.00(+0.00%)
Sep 21, 2023 0.1100 0.1101 0.1040 0.1100 143,439 -0.01(-5.01%)
Sep 20, 2023 0.1153 0.1158 0.1153 0.1158 1,200 +0.00(+2.93%)
Sep 19, 2023 0.1201 0.1201 0.1125 0.1125 32,564 -0.01(-10.00%)
Sep 18, 2023 0.1250 0.1250 0.1250 0.1250 3,900 +0.01(+8.70%)
Sep 14, 2023 0.1150 36 -0.01(-7.11%)
Sep 13, 2023 0.1175 0.1238 0.1175 0.1238 5,620 +0.00(+4.03%)
Sep 12, 2023 0.1200 0.1200 0.1125 0.1190 9,857 -0.00(-0.42%)
Sep 11, 2023 0.1120 0.1199 0.1120 0.1195 94,726 -0.00(-0.42%)
Sep 08, 2023 0.1200 0.1200 0.1200 0.1200 10,400 -0.00(-1.56%)
Sep 07, 2023 0.1225 0.1225 0.1210 0.1219 21,096 +0.00(+1.58%)
Sep 06, 2023 0.1250 0.1300 0.1200 0.1200 64,238 -0.01(-7.69%)
Sep 05, 2023 0.1300 0.1300 0.1250 0.1300 5,740 +0.00(+3.17%)
Sep 01, 2023 0.1258 0.1260 0.1200 0.1260 110,747 +0.01(+7.51%)
Aug 31, 2023 0.1300 0.1300 0.1171 0.1172 32,105 -0.02(-12.54%)
Aug 30, 2023 0.1304 0.1349 0.1304 0.1340 55,486 +0.01(+5.51%)
Aug 29, 2023 0.1340 0.1354 0.1197 0.1270 105,499 -0.01(-5.29%)
Aug 28, 2023 0.1379 0.1380 0.1330 0.1341 86,650 -0.01(-4.21%)
Aug 25, 2023 0.1434 0.1434 0.1400 0.1400 9,186 -0.00(-0.71%)
Aug 24, 2023 0.1417 0.1425 0.1410 0.1410 12,280 -0.00(-2.76%)
Aug 23, 2023 0.1340 0.1480 0.1340 0.1450 61,550 +0.01(+8.21%)
Aug 22, 2023 0.1345 0.1345 0.1335 0.1340 49,480 -0.00(-2.55%)
Aug 21, 2023 0.1400 0.1400 0.1345 0.1375 41,334 -0.00(-1.79%)
Aug 18, 2023 0.1416 0.1416 0.1400 0.1400 1,607 +0.00(+0.00%)
Aug 17, 2023 0.1425 0.1425 0.1400 0.1400 15,020 -0.00(-1.41%)
Aug 16, 2023 0.1426 0.1426 0.1400 0.1420 14,150 -0.00(-0.35%)
Aug 15, 2023 0.1400 0.1425 0.1400 0.1425 16,950 -0.00(-1.72%)
Aug 14, 2023 0.1450 0.1450 0.1450 0.1450 5,903 +0.00(+3.57%)
Aug 11, 2023 0.1494 0.1550 0.1400 0.1400 80,500 -0.01(-7.28%)
Aug 10, 2023 0.1514 0.1514 0.1510 0.1510 2,796 +0.02(+11.85%)
Aug 09, 2023 0.1501 0.1501 0.1350 0.1350 26,447 -0.01(-9.94%)
Aug 08, 2023 0.1499 0.1499 0.1499 0.1499 1,000 -0.01(-4.83%)
Aug 04, 2023 0.1575 0 -0.02(-9.43%)
Aug 03, 2023 0.1700 0.1739 0.1700 0.1739 25,926 +0.00(+1.93%)
Aug 02, 2023 0.1676 0.1706 0.1676 0.1706 2,383 -0.01(-5.90%)
Aug 01, 2023 0.1834 0.1834 0.1812 0.1813 2,300 -0.00(-2.53%)
Jul 31, 2023 0.1879 0.1879 0.1860 0.1860 14,000 +0.02(+12.86%)
Jul 28, 2023 0.1588 0.1780 0.1588 0.1648 8,900 +0.00(+2.36%)
Jul 26, 2023 0.1610 93 -0.00(-2.42%)
Jul 24, 2023 0.1650 0 -0.01(-5.71%)
Jul 21, 2023 0.1724 0.1750 0.1625 0.1750 63,900 -0.00(-1.02%)
Jul 20, 2023 0.1500 0.1768 0.1500 0.1768 38,721 +0.03(+18.18%)
Jul 19, 2023 0.1496 0.1496 0.1496 0.1496 10,093 +0.01(+4.98%)
Jul 18, 2023 0.1370 0.1436 0.1370 0.1425 19,101 +0.01(+4.01%)
Jul 17, 2023 0.1400 0.1458 0.1351 0.1370 245,900 -0.00(-0.65%)
Jul 14, 2023 0.1379 0.1379 0.1379 0.1379 7,000 -0.00(-0.07%)
Jul 13, 2023 0.1380 0.1380 0.1380 0.1380 1,489 -0.00(-0.79%)
Jul 12, 2023 0.1414 0.1416 0.1375 0.1391 33,200 -0.00(-0.64%)
Jul 11, 2023 0.1375 0.1400 0.1375 0.1400 94,249 +0.00(+1.82%)
Jul 10, 2023 0.1375 0.1400 0.1375 0.1375 70,750 -0.00(-0.87%)
Jul 07, 2023 0.1387 0.1387 0.1387 0.1387 5,000 -0.00(-0.93%)
Jul 06, 2023 0.1390 0.1400 0.1390 0.1400 49,500 +0.00(+2.19%)
Jul 05, 2023 0.1460 0.1460 0.1358 0.1370 107,113 -0.01(-8.67%)
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.