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 UNCHANGED
Last Price Updated: 11:58 AM EDT, May 31, 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 (%)
Sep 29, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 1,100 -0.02(-15.62%)
Sep 25, 2020 0.1600 0.1600 0.1600 0.1600 7,050 +0.03(+23.08%)
Sep 24, 2020 0.1300 0.1300 0.1300 0.1300 4,693 -0.03(-18.75%)
Sep 23, 2020 0.1500 0.1600 0.1500 0.1600 8,000 -0.02(-11.11%)
Sep 22, 2020 0.1800 0.1800 0.1800 0.1800 11,550 +0.00(+0.00%)
Sep 21, 2020 0.1850 0.1850 0.1800 0.1800 16,000 -0.01(-2.70%)
Sep 17, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Sep 16, 2020 0.1800 0.1800 0.1800 0.1800 44,000 +0.00(+0.00%)
Sep 15, 2020 0.1900 0.1900 0.1400 0.1800 36,496 -0.01(-5.26%)
Sep 14, 2020 0.1850 0.1900 0.1850 0.1900 4,000 +0.01(+2.70%)
Sep 11, 2020 0.1850 0.1850 0.1850 0.1850 2,150 -0.04(-15.91%)
Sep 10, 2020 0.2200 0.2200 0.2200 0.2200 7,500 +0.00(+0.00%)
Sep 09, 2020 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Sep 03, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 02, 2020 0.2300 0.2300 0.2300 470 +0.00(+0.00%)
Aug 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 28, 2020 0.2350 0.2400 0.2000 0.2300 184,248 +0.00(+0.00%)
Aug 27, 2020 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Aug 26, 2020 0.2100 0.2100 0.2100 0.2100 930 +0.01(+2.44%)
Aug 25, 2020 0.2300 0.2400 0.2050 0.2050 55,665 -0.02(-6.82%)
Aug 24, 2020 0.2350 0.2350 0.2200 0.2200 12,000 -0.03(-12.00%)
Aug 21, 2020 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Aug 20, 2020 0.2500 0.2500 0.2500 0.2500 22,500 +0.00(+0.00%)
Aug 19, 2020 0.2200 0.2600 0.2200 0.2500 45,063 +0.00(+0.00%)
Aug 18, 2020 0.2150 0.2500 0.2150 0.2500 49,501 +0.05(+21.95%)
Aug 17, 2020 0.2050 0.2200 0.2000 0.2050 55,500 -0.01(-2.38%)
Aug 14, 2020 0.2100 0.2100 0.2100 250 +0.00(+0.00%)
Aug 12, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 11, 2020 0.2300 0.2300 0.2000 0.2100 54,200 -0.02(-8.70%)
Aug 10, 2020 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 07, 2020 0.2500 0.2500 0.2300 0.2300 43,900 -0.04(-14.81%)
Aug 06, 2020 0.2800 0.2900 0.2600 0.2700 74,900 -0.01(-3.57%)
Aug 05, 2020 0.2400 0.2800 0.2400 0.2800 21,750 +0.01(+3.70%)
Aug 04, 2020 0.2950 0.2950 0.2700 0.2700 65,505 -0.03(-10.00%)
Jul 31, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jul 30, 2020 0.2700 0.3000 0.2700 0.2700 125,854 +0.02(+8.00%)
Jul 29, 2020 0.2450 0.2700 0.2450 0.2500 201,816 +0.01(+2.04%)
Jul 28, 2020 0.2450 0.2450 0.2450 0.2450 1,200 +0.02(+8.89%)
Jul 27, 2020 0.2400 0.2400 0.2200 0.2250 23,300 +0.00(+0.00%)
Jul 24, 2020 0.2250 0.2250 0.2250 0.2250 70,500 +0.01(+2.27%)
Jul 23, 2020 0.2350 0.2350 0.2200 0.2200 81,211 -0.01(-2.22%)
Jul 22, 2020 0.2400 0.2400 0.2050 0.2250 168,300 -0.01(-2.17%)
Jul 21, 2020 0.2350 0.2400 0.2300 0.2300 67,500 -0.01(-4.17%)
Jul 20, 2020 0.2400 0.2400 0.2400 0.2400 650 +0.00(+0.00%)
Jul 17, 2020 0.2350 0.2400 0.2300 0.2400 107,000 +0.02(+9.09%)
Jul 16, 2020 0.2250 0.2300 0.1850 0.2200 220,470 +0.01(+4.76%)
Jul 15, 2020 0.1650 0.2300 0.1650 0.2100 257,325 +0.05(+31.25%)
Jul 14, 2020 0.1800 0.1800 0.1600 0.1600 46,999 -0.02(-13.51%)
Jul 13, 2020 0.1800 0.1850 0.1800 0.1850 74,000 +0.00(+0.00%)
Jul 10, 2020 0.1900 0.1950 0.1850 0.1850 65,000 -0.01(-2.63%)
Jul 09, 2020 0.2000 0.2000 0.1900 0.1900 26,498 -0.01(-5.00%)
Jul 08, 2020 0.1700 0.2000 0.1500 0.2000 181,000 +0.03(+17.65%)
Jul 07, 2020 0.1750 0.1750 0.1650 0.1700 11,665 +0.01(+3.03%)
Jul 06, 2020 0.1650 0.1650 0.1650 0.1650 10,166 +0.02(+13.79%)
Jul 03, 2020 0.1700 0.1700 0.1450 0.1450 135,800 -0.03(-14.71%)
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.