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

Golden Lake Explorationinc (CSE: GLM )

0.0700 UNCHANGED
Official Closing Price Updated: 3:54 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, 2021 0.4400 0.4600 0.4400 0.4450 160,440 +0.02(+3.49%)
May 28, 2021 0.3900 0.4450 0.3900 0.4300 311,000 +0.04(+10.26%)
May 27, 2021 0.3950 0.4100 0.3900 0.3900 87,900 -0.02(-4.88%)
May 26, 2021 0.4100 0.4350 0.4050 0.4100 223,200 +0.00(+1.23%)
May 25, 2021 0.4150 0.4200 0.3900 0.4050 160,000 +0.03(+6.58%)
May 21, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 20, 2021 0.4100 0.4150 0.4000 0.4000 104,250 -0.01(-1.23%)
May 19, 2021 0.4000 0.4400 0.4000 0.4050 114,430 +0.01(+1.25%)
May 18, 2021 0.4400 0.4400 0.4000 0.4000 314,824 -0.02(-4.76%)
May 17, 2021 0.3850 0.4300 0.3850 0.4200 441,750 +0.04(+12.00%)
May 14, 2021 0.3800 0.3900 0.3750 0.3750 176,480 -0.01(-1.32%)
May 13, 2021 0.3600 0.3900 0.3550 0.3800 307,025 +0.03(+7.04%)
May 12, 2021 0.3650 0.3750 0.3550 0.3550 148,612 -0.02(-4.05%)
May 11, 2021 0.3800 0.3850 0.3700 0.3700 120,163 -0.02(-5.13%)
May 10, 2021 0.3650 0.4000 0.3650 0.3900 337,600 +0.03(+8.33%)
May 07, 2021 0.3600 0.3750 0.3550 0.3600 381,000 +0.01(+2.86%)
May 06, 2021 0.3600 0.3700 0.3500 0.3500 112,250 +0.00(+0.00%)
May 05, 2021 0.3400 0.3600 0.3400 0.3500 160,300 -0.01(-1.41%)
May 04, 2021 0.3500 0.3650 0.3400 0.3550 159,700 -0.01(-2.74%)
May 03, 2021 0.3700 0.3700 0.3600 0.3650 173,019 +0.01(+2.82%)
Apr 30, 2021 0.3700 0.3700 0.3550 0.3550 46,000 -0.01(-2.74%)
Apr 29, 2021 0.3900 0.3900 0.3500 0.3650 396,699 -0.03(-6.41%)
Apr 28, 2021 0.3800 0.4000 0.3700 0.3900 731,528 +0.02(+4.00%)
Apr 27, 2021 0.3600 0.4000 0.3600 0.3750 787,172 +0.03(+8.70%)
Apr 26, 2021 0.3500 0.3550 0.3400 0.3450 124,629 +0.00(+0.00%)
Apr 23, 2021 0.3300 0.3450 0.3300 0.3450 234,700 +0.02(+6.15%)
Apr 22, 2021 0.3300 0.3350 0.3250 0.3250 156,203 -0.01(-2.99%)
Apr 21, 2021 0.3300 0.3600 0.3200 0.3350 1,506,900 +0.01(+1.52%)
Apr 20, 2021 0.3400 0.3450 0.3300 0.3300 43,900 -0.01(-4.35%)
Apr 19, 2021 0.3550 0.3550 0.3450 0.3450 96,499 -0.01(-2.82%)
Apr 16, 2021 0.3700 0.3700 0.3500 0.3550 45,800 -0.01(-2.74%)
Apr 15, 2021 0.3800 0.3900 0.3500 0.3650 180,949 -0.04(-8.75%)
Apr 14, 2021 0.3900 0.4000 0.3700 0.4000 74,700 +0.00(+0.00%)
Apr 13, 2021 0.3850 0.4000 0.3550 0.4000 89,650 +0.02(+5.26%)
Apr 12, 2021 0.3900 0.4050 0.3750 0.3800 93,720 -0.02(-3.80%)
Apr 09, 2021 0.3500 0.4100 0.3500 0.3950 114,400 +0.04(+11.27%)
Apr 08, 2021 0.3550 0.3550 0.3500 0.3550 21,047 -0.01(-2.74%)
Apr 07, 2021 0.3750 0.3750 0.3500 0.3650 193,239 +0.01(+1.39%)
Apr 06, 2021 0.3400 0.3800 0.3400 0.3600 399,850 +0.02(+7.46%)
Apr 05, 2021 0.3400 0.3400 0.3350 0.3350 14,700 -0.01(-1.47%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 31, 2021 0.3400 0.3500 0.3400 0.3500 89,025 +0.02(+6.06%)
Mar 30, 2021 0.3550 0.3550 0.3250 0.3300 184,468 -0.02(-7.04%)
Mar 29, 2021 0.3650 0.3650 0.3300 0.3550 387,172 -0.02(-4.05%)
Mar 26, 2021 0.3900 0.3900 0.3700 0.3700 14,000 +0.00(+0.00%)
Mar 25, 2021 0.4000 0.4000 0.3700 0.3700 152,844 -0.02(-3.90%)
Mar 24, 2021 0.3800 0.3900 0.3800 0.3850 14,100 +0.01(+1.32%)
Mar 23, 2021 0.4250 0.4250 0.3800 0.3800 92,600 -0.04(-9.52%)
Mar 22, 2021 0.3800 0.4350 0.3650 0.4200 344,900 +0.05(+13.51%)
Mar 19, 2021 0.3700 0.3750 0.3550 0.3700 152,200 +0.01(+1.37%)
Mar 18, 2021 0.3950 0.3950 0.3600 0.3650 312,513 -0.02(-3.95%)
Mar 17, 2021 0.4050 0.4050 0.3700 0.3800 186,500 -0.02(-5.00%)
Mar 16, 2021 0.4300 0.4300 0.4000 0.4000 113,319 -0.04(-9.09%)
Mar 15, 2021 0.4350 0.4400 0.4100 0.4400 244,806 +0.03(+7.32%)
Mar 12, 2021 0.3700 0.4200 0.3650 0.4100 284,900 +0.03(+7.89%)
Mar 11, 2021 0.4250 0.4300 0.3800 0.3800 292,724 -0.03(-7.32%)
Mar 10, 2021 0.4000 0.4600 0.3750 0.4100 1,186,382 +0.00(+0.00%)
Mar 09, 2021 0.4250 0.4350 0.3950 0.4100 804,390 -0.02(-4.65%)
Mar 08, 2021 0.4600 0.5000 0.4150 0.4300 993,624 -0.03(-5.49%)
Mar 05, 2021 0.4350 0.4600 0.4050 0.4550 594,700 +0.01(+1.11%)
Mar 04, 2021 0.4650 0.4700 0.4200 0.4500 354,506 -0.03(-6.25%)
Mar 03, 2021 0.4700 0.4900 0.4300 0.4800 1,027,112 +0.01(+2.13%)
Mar 02, 2021 0.4950 0.5000 0.4700 0.4700 937,441 -0.03(-5.05%)
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.