Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (OP: GLGDF )

0.9606 -0.0709 (-6.87%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 27, 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 26, 2024 1.020 1.040 1.017 1.032 118,499 +0.01(+1.13%)
Sep 25, 2024 1.020 1.053 1.003 1.020 275,848 -0.01(-0.97%)
Sep 24, 2024 0.9350 1.040 0.9350 1.030 348,407 +0.09(+9.01%)
Sep 23, 2024 0.9050 0.9662 0.9050 0.9449 108,794 -0.02(-2.56%)
Sep 20, 2024 0.9730 0.9800 0.9200 0.9697 137,656 +0.06(+7.14%)
Sep 19, 2024 0.9500 0.9503 0.9051 0.9051 59,243 -0.02(-1.81%)
Sep 18, 2024 0.9400 0.9764 0.9086 0.9218 114,227 -0.02(-1.97%)
Sep 17, 2024 1.000 1.000 0.9141 0.9403 108,786 -0.05(-5.01%)
Sep 16, 2024 0.9500 1.000 0.9300 0.9899 183,646 +0.06(+6.04%)
Sep 13, 2024 0.8900 0.9335 0.8662 0.9335 217,027 +0.08(+9.00%)
Sep 12, 2024 0.8491 0.8650 0.8460 0.8564 142,089 +0.04(+4.39%)
Sep 11, 2024 0.7811 0.8204 0.7600 0.8204 115,978 +0.03(+3.66%)
Sep 10, 2024 0.7910 0.8064 0.7701 0.7914 102,089 +0.01(+0.74%)
Sep 09, 2024 0.7700 0.8001 0.7700 0.7856 405,104 -0.02(-2.01%)
Sep 06, 2024 0.7939 0.8056 0.7609 0.8017 133,616 -0.01(-1.41%)
Sep 05, 2024 0.8469 0.8634 0.8000 0.8132 166,680 -0.01(-0.83%)
Sep 04, 2024 0.8382 0.8713 0.8200 0.8200 33,124 -0.00(-0.53%)
Sep 03, 2024 0.8770 0.9837 0.8200 0.8244 159,537 -0.06(-6.48%)
Aug 30, 2024 0.8900 0.9000 0.8740 0.8815 107,729 -0.02(-2.53%)
Aug 29, 2024 0.9505 0.9505 0.8999 0.9044 58,741 -0.01(-1.27%)
Aug 28, 2024 0.8945 0.9160 0.8945 0.9160 72,772 -0.01(-1.51%)
Aug 27, 2024 0.9088 0.9300 0.9020 0.9300 21,708 +0.00(+0.00%)
Aug 26, 2024 0.9505 0.9505 0.9200 0.9300 99,484 -0.01(-1.06%)
Aug 23, 2024 0.9205 0.9531 0.9154 0.9400 259,225 +0.03(+3.30%)
Aug 22, 2024 0.9438 0.9682 0.9061 0.9100 64,791 -0.04(-4.01%)
Aug 21, 2024 0.9200 0.9659 0.9073 0.9480 91,211 +0.03(+2.74%)
Aug 20, 2024 0.9400 0.9400 0.8976 0.9227 398,072 +0.00(+0.08%)
Aug 19, 2024 0.9200 0.9289 0.8857 0.9220 775,838 +0.02(+2.44%)
Aug 16, 2024 0.8650 0.9450 0.8650 0.9000 627,960 -0.05(-5.26%)
Aug 15, 2024 0.9350 0.9597 0.9200 0.9500 23,179 +0.01(+1.24%)
Aug 14, 2024 0.9300 0.9384 0.9101 0.9384 63,101 +0.01(+1.22%)
Aug 13, 2024 0.9511 0.9511 0.9231 0.9271 46,749 -0.01(-1.56%)
Aug 12, 2024 0.8650 0.9635 0.8650 0.9418 202,903 +0.03(+3.48%)
Aug 09, 2024 0.9072 0.9217 0.8902 0.9101 77,902 -0.01(-0.97%)
Aug 08, 2024 0.9044 0.9344 0.8834 0.9190 84,441 -0.00(-0.12%)
Aug 07, 2024 0.9649 0.9650 0.9000 0.9201 111,196 -0.03(-3.28%)
Aug 06, 2024 0.9600 0.9807 0.9200 0.9513 49,587 -0.02(-1.93%)
Aug 05, 2024 0.8700 1.000 0.8660 0.9700 164,308 -0.04(-3.96%)
Aug 02, 2024 1.060 1.080 0.9800 1.010 308,857 -0.05(-5.16%)
Aug 01, 2024 1.118 1.130 1.030 1.065 117,588 -0.06(-4.91%)
Jul 31, 2024 1.110 1.140 1.080 1.120 149,593 +0.05(+4.67%)
Jul 30, 2024 1.040 1.070 1.036 1.070 30,152 +0.03(+2.88%)
Jul 29, 2024 1.000 1.043 0.9843 1.040 108,904 +0.04(+4.00%)
Jul 26, 2024 1.020 1.026 1.000 1.000 70,476 -0.01(-0.99%)
Jul 25, 2024 1.010 1.020 0.9800 1.010 115,859 -0.02(-1.94%)
Jul 24, 2024 1.070 1.080 1.030 1.030 72,266 -0.04(-3.83%)
Jul 23, 2024 1.080 1.080 1.040 1.071 34,078 -0.01(-0.83%)
Jul 22, 2024 1.070 1.080 1.040 1.080 45,904 +0.00(+0.00%)
Jul 19, 2024 1.052 1.100 1.050 1.080 112,666 +0.00(+0.00%)
Jul 18, 2024 1.125 1.125 1.080 1.080 31,307 -0.04(-3.57%)
Jul 17, 2024 1.180 1.190 1.100 1.120 70,622 -0.06(-5.43%)
Jul 16, 2024 1.110 1.200 1.110 1.184 335,978 +0.04(+3.89%)
Jul 15, 2024 1.120 1.145 1.097 1.140 131,959 +0.04(+3.64%)
Jul 12, 2024 1.050 1.120 1.050 1.100 93,485 +0.00(+0.00%)
Jul 11, 2024 1.070 1.120 1.020 1.100 352,971 +0.08(+7.84%)
Jul 10, 2024 0.9500 1.040 0.9500 1.020 143,972 +0.01(+0.49%)
Jul 09, 2024 1.020 1.040 0.9940 1.015 67,153 -0.01(-0.90%)
Jul 08, 2024 1.045 1.059 1.010 1.024 124,697 -0.03(-2.50%)
Jul 05, 2024 0.9700 1.080 0.9700 1.050 279,485 +0.05(+5.24%)
Jul 03, 2024 0.9819 1.030 0.9819 0.9982 145,850 +0.04(+4.11%)
Jul 02, 2024 0.9730 0.9800 0.9530 0.9588 103,869 -0.02(-2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.