Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ggx Gold Corp (OP: GGXXF )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 15, 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 (%)
Nov 30, 2020 0.1438 0.1438 0.1438 0 +0.01(+3.75%)
Nov 27, 2020 0.1386 0.1386 0.1386 82 +0.00(+0.00%)
Nov 25, 2020 0.1346 0.1386 0.1337 0.1386 56,000 +0.02(+12.41%)
Nov 23, 2020 0.1233 0.1233 0.1233 0 -0.01(-10.13%)
Nov 17, 2020 0.1372 0.1372 0.1372 0 +0.00(+3.00%)
Nov 10, 2020 0.1332 0.1332 0.1332 0 +0.01(+5.21%)
Nov 09, 2020 0.1266 0.1266 0.1266 0.1266 400 +0.01(+4.89%)
Nov 06, 2020 0.1025 0.1277 0.1025 0.1207 2,700 -0.02(-14.15%)
Nov 02, 2020 0.1406 0.1406 0.1406 0 +0.00(+2.03%)
Oct 30, 2020 0.1337 0.1378 0.1337 0.1378 500 +0.03(+25.84%)
Oct 27, 2020 0.1095 0.1095 0.1095 0 -0.01(-6.65%)
Oct 26, 2020 0.1173 0.1173 0.1173 100 +0.00(+0.00%)
Oct 23, 2020 0.1153 0.1173 0.1153 0.1173 300 -0.01(-7.93%)
Oct 20, 2020 0.1274 0.1274 0.1274 0 -0.03(-16.51%)
Oct 16, 2020 0.1526 0.1526 0.1526 0 +0.02(+11.88%)
Oct 15, 2020 0.1259 0.1364 0.1259 0.1364 600 -0.02(-15.02%)
Oct 12, 2020 0.1605 0.1605 0.1605 0 +0.04(+32.32%)
Oct 09, 2020 0.1571 0.1571 0.1103 0.1213 22,700 -0.00(-2.96%)
Oct 08, 2020 0.1165 0.1288 0.1165 0.1250 12,800 -0.02(-11.03%)
Oct 07, 2020 0.1300 0.1441 0.1300 0.1405 78,500 -0.00(-0.14%)
Oct 06, 2020 0.1348 0.1407 0.1300 0.1407 43,000 +0.01(+7.49%)
Oct 05, 2020 0.1250 0.1309 0.1250 0.1309 12,600 +0.01(+5.39%)
Sep 30, 2020 0.1242 0.1242 0.1242 0 +0.01(+7.35%)
Sep 28, 2020 0.1157 0.1157 0.1157 0 -0.01(-6.92%)
Sep 25, 2020 0.1243 0.1243 0.1243 0.1243 200 -0.02(-15.15%)
Sep 16, 2020 0.1465 0.1465 0.1465 0 -0.00(-1.81%)
Sep 15, 2020 0.1230 0.1492 0.1176 0.1492 4,210 -0.01(-8.01%)
Sep 14, 2020 0.1645 0.1645 0.1538 0.1622 1,534 +0.01(+7.70%)
Sep 11, 2020 0.1509 0.1509 0.1506 0.1506 2,300 -0.03(-16.24%)
Sep 09, 2020 0.1798 0.1798 0.1798 0 +0.01(+3.04%)
Sep 01, 2020 0.1745 0.1745 0.1745 0 +0.01(+3.19%)
Aug 31, 2020 0.1689 0.1691 0.1689 0.1691 3,200 -0.02(-8.79%)
Aug 27, 2020 0.1854 0.1854 0.1854 0 +0.01(+7.92%)
Aug 26, 2020 0.1718 0.1718 0.1718 0.1718 100 -0.01(-4.56%)
Aug 25, 2020 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 24, 2020 0.1800 0.1800 0.1800 0.1800 2,790 -0.02(-10.00%)
Aug 20, 2020 0.2000 0.2000 0.2000 0 -0.01(-3.24%)
Aug 19, 2020 0.2000 0.2069 0.2000 0.2067 12,500 +0.01(+4.66%)
Aug 18, 2020 0.1853 0.1975 0.1853 0.1975 6,150 +0.04(+23.98%)
Aug 17, 2020 0.1645 0.1830 0.1573 0.1593 12,910 -0.03(-14.08%)
Aug 13, 2020 0.1854 0.1854 0.1854 0 +0.02(+15.51%)
Aug 12, 2020 0.1605 0.1605 0.1605 0.1605 1,300 -0.02(-13.43%)
Aug 11, 2020 0.1680 0.1854 0.1525 0.1854 23,624 +0.00(+0.32%)
Aug 10, 2020 0.1749 0.1848 0.1730 0.1848 8,500 -0.02(-9.06%)
Aug 06, 2020 0.2032 0.2032 0.2032 0 -0.01(-4.20%)
Aug 05, 2020 0.2006 0.2121 0.2006 0.2121 600 -0.01(-3.15%)
Aug 04, 2020 0.2003 0.2190 0.2003 0.2190 2,150 +0.01(+6.52%)
Jul 30, 2020 0.2056 0.2056 0.2056 0 +0.01(+7.03%)
Jul 29, 2020 0.1895 0.1950 0.1895 0.1921 75,618 +0.02(+14.14%)
Jul 27, 2020 0.1683 0.1683 0.1683 0 +0.00(+2.68%)
Jul 24, 2020 0.1639 0.1639 0.1639 0.1639 50,400 -0.00(-1.86%)
Jul 23, 2020 0.1671 0.1671 0.1670 0.1670 36,500 -0.00(-1.76%)
Jul 22, 2020 0.1825 0.1825 0.1650 0.1700 341,500 -0.01(-7.76%)
Jul 21, 2020 0.1843 0.1843 0.1843 0.1843 5,000 +0.01(+6.22%)
Jul 17, 2020 0.1735 0.1735 0.1735 0 +0.00(+2.06%)
Jul 15, 2020 0.1700 0.1700 0.1700 0 +0.03(+24.27%)
Jul 10, 2020 0.1368 0.1368 0.1368 0 +0.01(+7.80%)
Jul 08, 2020 0.1269 0.1269 0.1269 0 +0.00(+3.68%)
Jul 07, 2020 0.1337 0.1337 0.1224 0.1224 10,200 -0.00(-3.16%)
Jul 06, 2020 0.1264 0.1264 0.1264 0.1264 1,000 -0.00(-2.92%)
Jul 02, 2020 0.1302 0.1302 0.1302 0.1302 5,000 +0.06(+86.00%)
Jun 19, 2020 0.0700 0.0700 0.0700 0 +0.01(+13.09%)
Jun 15, 2020 0.0619 0.0619 0.0619 0 -0.01(-14.74%)
Jun 11, 2020 0.0726 0.0726 0.0726 0 +0.02(+37.50%)
Jun 03, 2020 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 15, 2020 0.0528 0.0528 0.0528 0 -0.01(-11.41%)
Mar 05, 2020 0.0596 0.0596 0.0596 0 -0.00(-0.67%)
Feb 25, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 19, 2020 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Feb 12, 2020 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Feb 07, 2020 0.0675 0.0675 0.0675 0 -0.00(-0.74%)
Jan 29, 2020 0.0680 0.0680 0.0680 0 -0.00(-1.16%)
Jan 27, 2020 0.0688 0.0688 0.0688 0 +0.00(+6.17%)
Jan 07, 2020 0.0648 0.0648 0.0648 0 -0.00(-1.82%)
Dec 23, 2019 0.0660 0.0660 0.0660 0 +0.01(+18.28%)
Dec 20, 2019 0.0558 0.0558 0.0558 0.0558 500 -0.01(-14.15%)
Dec 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+1.56%)
Dec 11, 2019 0.0640 0.0640 0.0640 0 -0.00(-0.62%)
Dec 10, 2019 0.0644 0.0644 0.0644 0.0644 2,500 +0.01(+16.04%)
Dec 09, 2019 0.0555 0.0555 0.0555 0.0555 7,000 -0.01(-16.16%)
Dec 04, 2019 0.0662 0.0662 0.0662 0 -0.00(-4.20%)
Dec 03, 2019 0.0829 0.0829 0.0691 0.0691 8,500 -0.01(-14.37%)
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.