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

Goldon Resources Ltd (TSV: GLD )

0.0950 +0.0150 (+18.75%)
Streaming Delayed Price Updated: 3:50 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 0.3250 0.3400 0.3100 0.3100 213,923 -0.01(-1.59%)
May 28, 2021 0.3300 0.3300 0.3150 0.3150 16,050 -0.01(-3.08%)
May 27, 2021 0.3400 0.3400 0.3200 0.3250 49,292 -0.01(-1.52%)
May 26, 2021 0.3200 0.3300 0.3200 0.3300 77,678 +0.01(+3.13%)
May 25, 2021 0.3200 0.3250 0.3150 0.3200 59,603 -0.01(-1.54%)
May 21, 2021 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
May 20, 2021 0.3200 0.3300 0.3200 0.3250 11,235 -0.01(-1.52%)
May 19, 2021 0.3300 0.3300 0.3200 0.3300 38,688 +0.01(+3.13%)
May 18, 2021 0.3300 0.3300 0.3200 0.3200 24,261 +0.00(+0.00%)
May 17, 2021 0.3350 0.3350 0.3200 0.3200 201,048 -0.02(-5.88%)
May 14, 2021 0.3200 0.3400 0.3000 0.3400 221,696 +0.01(+3.03%)
May 13, 2021 0.3450 0.3450 0.3300 0.3300 80,285 -0.02(-5.71%)
May 12, 2021 0.3500 0.3500 0.3450 0.3500 31,702 +0.01(+1.45%)
May 11, 2021 0.3550 0.3550 0.3400 0.3450 23,511 -0.01(-2.82%)
May 10, 2021 0.3550 0.3600 0.3550 0.3550 52,167 +0.01(+4.41%)
May 07, 2021 0.3350 0.3500 0.3350 0.3400 6,701 +0.01(+3.03%)
May 06, 2021 0.3350 0.3350 0.3300 0.3300 125,786 -0.01(-1.49%)
May 05, 2021 0.3500 0.3500 0.3350 0.3350 86,004 -0.01(-1.47%)
May 04, 2021 0.3450 0.3500 0.3300 0.3400 12,401 -0.01(-2.86%)
May 03, 2021 0.3200 0.3500 0.3200 0.3500 37,644 +0.02(+6.06%)
Apr 30, 2021 0.3300 0.3300 0.3200 0.3300 72,841 +0.00(+0.00%)
Apr 29, 2021 0.3400 0.3400 0.3250 0.3300 18,553 -0.01(-2.94%)
Apr 28, 2021 0.3400 0.3400 0.3300 0.3400 73,269 +0.00(+0.00%)
Apr 27, 2021 0.3500 0.3500 0.3400 0.3400 27,258 +0.00(+0.00%)
Apr 26, 2021 0.3500 0.3500 0.3400 0.3400 29,010 -0.01(-2.86%)
Apr 23, 2021 0.3750 0.3750 0.3500 0.3500 104,367 -0.02(-4.11%)
Apr 22, 2021 0.3650 0.3650 0.3650 0.3650 6,915 +0.01(+1.39%)
Apr 21, 2021 0.3550 0.3600 0.3550 0.3600 38,522 +0.01(+1.41%)
Apr 20, 2021 0.3550 0.3600 0.3550 0.3550 131,136 -0.01(-1.39%)
Apr 19, 2021 0.3750 0.3750 0.3550 0.3600 28,730 -0.01(-2.70%)
Apr 16, 2021 0.3700 0.3800 0.3700 0.3700 22,658 -0.01(-1.33%)
Apr 15, 2021 0.3900 0.3900 0.3750 0.3750 31,982 -0.01(-1.32%)
Apr 14, 2021 0.3900 0.3900 0.3750 0.3800 86,363 -0.01(-2.56%)
Apr 13, 2021 0.3850 0.3900 0.3800 0.3900 26,338 +0.00(+0.00%)
Apr 12, 2021 0.3900 0.3900 0.3750 0.3900 33,942 +0.00(+0.00%)
Apr 09, 2021 0.3850 0.3900 0.3750 0.3900 31,445 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.4000 0.3800 0.3900 86,882 +0.01(+1.30%)
Apr 07, 2021 0.3800 0.3850 0.3800 0.3850 5,613 -0.02(-3.75%)
Apr 06, 2021 0.4000 0.4000 0.3850 0.4000 43,263 +0.03(+6.67%)
Apr 05, 2021 0.4000 0.4000 0.3750 0.3750 17,065 +0.00(+0.00%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Mar 31, 2021 0.3800 0.4000 0.3800 0.4000 15,416 +0.00(+0.00%)
Mar 30, 2021 0.3950 0.4150 0.3800 0.4000 72,954 -0.01(-2.44%)
Mar 29, 2021 0.4150 0.4200 0.3900 0.4100 76,026 +0.01(+2.50%)
Mar 26, 2021 0.4050 0.4050 0.4000 0.4000 61,801 +0.01(+2.56%)
Mar 25, 2021 0.4100 0.4100 0.3900 0.3900 56,852 -0.01(-2.50%)
Mar 24, 2021 0.4300 0.4300 0.4000 0.4000 4,309 -0.02(-4.76%)
Mar 23, 2021 0.4250 0.4300 0.4200 0.4200 45,033 -0.03(-6.67%)
Mar 22, 2021 0.4450 0.4500 0.4250 0.4500 58,911 +0.01(+2.27%)
Mar 19, 2021 0.4450 0.4500 0.4300 0.4400 28,552 +0.00(+0.00%)
Mar 18, 2021 0.4450 0.4450 0.4350 0.4400 15,099 -0.01(-1.12%)
Mar 17, 2021 0.4350 0.4450 0.4300 0.4450 23,112 +0.03(+5.95%)
Mar 16, 2021 0.4400 0.4400 0.4200 0.4200 262,323 +0.01(+3.70%)
Mar 15, 2021 0.3900 0.4100 0.3900 0.4050 72,934 +0.02(+3.85%)
Mar 12, 2021 0.3950 0.4000 0.3850 0.3900 39,191 +0.01(+1.30%)
Mar 11, 2021 0.3800 0.3950 0.3800 0.3850 59,354 +0.01(+2.67%)
Mar 10, 2021 0.3850 0.3850 0.3700 0.3750 60,761 +0.01(+1.35%)
Mar 09, 2021 0.3850 0.3900 0.3700 0.3700 147,960 +0.00(+0.00%)
Mar 08, 2021 0.3600 0.3800 0.3500 0.3700 71,480 +0.00(+0.00%)
Mar 05, 2021 0.3950 0.3950 0.3650 0.3700 55,040 -0.01(-2.63%)
Mar 04, 2021 0.3900 0.4100 0.3800 0.3800 113,296 -0.01(-2.56%)
Mar 03, 2021 0.3900 0.3900 0.3750 0.3900 23,191 +0.02(+5.41%)
Mar 02, 2021 0.3950 0.4250 0.3700 0.3700 81,110 -0.01(-1.33%)
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.