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

Ggx Gold Corp (OP: GGXXF )

0.0229 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 25, 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 (%)
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%)
Dec 02, 2019 0.0807 0.0807 0.0807 0.0807 6,000 +0.01(+8.91%)
Nov 27, 2019 0.0741 0.0741 0.0741 0 -0.03(-25.97%)
Nov 21, 2019 0.1001 0.1001 0.1001 0 -0.01(-6.88%)
Nov 07, 2019 0.1075 0.1075 0.1075 0 -0.02(-15.35%)
Oct 31, 2019 0.1270 0.1270 0.1270 0 +0.00(+3.17%)
Oct 28, 2019 0.1231 0.1231 0.1231 0 -0.00(-3.90%)
Oct 25, 2019 0.1341 0.1342 0.1281 0.1281 17,400 -0.01(-4.33%)
Oct 24, 2019 0.1275 0.1339 0.1275 0.1339 24,500 +0.01(+11.58%)
Oct 22, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.84%)
Oct 15, 2019 0.1516 0.1516 0.1516 0 -0.01(-8.40%)
Oct 11, 2019 0.1655 0.1655 0.1655 0 +0.00(+1.41%)
Oct 10, 2019 0.1632 0.1632 0.1632 22 +0.00(+0.00%)
Oct 09, 2019 0.1632 0.1632 0.1632 0.1632 3,000 +0.02(+13.97%)
Oct 08, 2019 0.1524 0.1524 0.1432 0.1432 7,000 -0.02(-12.63%)
Oct 07, 2019 0.1502 0.1639 0.1502 0.1639 700 +0.00(+0.00%)
Oct 03, 2019 0.1639 0.1639 0.1639 0 +0.00(+0.06%)
Oct 02, 2019 0.1564 0.1638 0.1564 0.1638 4,500 +0.01(+9.79%)
Sep 27, 2019 0.1492 0.1492 0.1492 0 +0.01(+5.37%)
Sep 26, 2019 0.1364 0.1416 0.1364 0.1416 1,320 -0.01(-8.65%)
Sep 18, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 17, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Sep 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-8.28%)
Sep 03, 2019 0.1690 0.1690 0.1690 0 -0.01(-3.59%)
Aug 28, 2019 0.1753 0.1753 0.1753 0 +0.01(+4.84%)
Aug 27, 2019 0.1672 0.1672 0.1672 0.1672 2,180 -0.02(-10.06%)
Aug 23, 2019 0.1859 0.1859 0.1859 0 +0.00(+1.58%)
Aug 22, 2019 0.1830 0.1830 0.1830 0.1830 111 -0.01(-4.69%)
Aug 16, 2019 0.1920 0.1920 0.1920 0 -0.01(-6.34%)
Aug 15, 2019 0.2051 0.2051 0.2050 0.2050 5,000 -0.04(-14.58%)
Aug 13, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.29%)
Aug 12, 2019 0.2394 0.2431 0.2393 0.2393 7,000 +0.00(+1.83%)
Aug 09, 2019 0.2350 0.2350 0.2350 0.2350 8,400 +0.00(+2.17%)
Aug 08, 2019 0.2300 0.2300 0.2300 0.2300 11,333 +0.03(+14.26%)
Aug 07, 2019 0.2013 0.2013 0.2013 0.2013 1,500 -0.02(-7.28%)
Aug 02, 2019 0.2171 0.2171 0.2171 0 -0.00(-0.41%)
Aug 01, 2019 0.2020 0.2180 0.2000 0.2180 72,596 +0.17(+312.10%)
Jul 31, 2019 0.0529 0.0529 0.0529 70 +0.00(+0.00%)
Jun 13, 2019 0.0529 0.0529 0.0529 0 +0.01(+24.18%)
Jun 12, 2019 0.0426 0.0426 0.0426 0.0426 1,000 -0.00(-1.16%)
Jun 10, 2019 0.0431 0.0431 0.0431 0 -0.01(-15.16%)
Jun 07, 2019 0.0508 0.0508 0.0508 0.0508 4,500 +0.01(+13.65%)
Jun 06, 2019 0.0400 0.0472 0.0363 0.0447 94,833 -0.01(-16.29%)
Jun 04, 2019 0.0534 0.0534 0.0534 0 -0.01(-11.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 -0.00(-0.66%)
May 28, 2019 0.0604 0.0604 0.0604 0.0604 4,125 -0.01(-10.91%)
May 23, 2019 0.0678 0.0678 0.0678 0 +0.00(+0.00%)
May 17, 2019 0.0678 0.0678 0.0678 0 -0.00(-6.48%)
May 14, 2019 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
May 13, 2019 0.0725 0.0725 0.0725 0.0725 5,000 -0.00(-5.72%)
May 08, 2019 0.0769 0.0769 0.0769 0 +0.01(+11.45%)
May 03, 2019 0.0690 0.0690 0.0690 0 +0.00(+4.86%)
Apr 30, 2019 0.0658 0.0658 0.0658 0 -0.01(-9.74%)
Apr 23, 2019 0.0729 0.0729 0.0729 0 -0.00(-2.80%)
Apr 11, 2019 0.0750 0.0750 0.0750 0 -0.00(-2.34%)
Apr 09, 2019 0.0768 0.0768 0.0768 0 +0.01(+12.94%)
Apr 08, 2019 0.0680 0.0680 0.0680 0.0680 550 -0.01(-7.86%)
Apr 02, 2019 0.0738 0.0738 0.0738 0 -0.00(-4.16%)
Apr 01, 2019 0.0840 0.0840 0.0770 0.0770 18,000 -0.00(-4.23%)
Mar 29, 2019 0.0804 0.0804 0.0804 0.0804 5,000 +0.01(+20.72%)
Mar 27, 2019 0.0666 0.0666 0.0666 0 -0.01(-13.28%)
Mar 20, 2019 0.0768 0.0768 0.0768 0 -0.00(-3.15%)
Mar 18, 2019 0.0750 0.0793 0.0750 0.0793 4,000 +0.01(+8.48%)
Mar 15, 2019 0.0731 0.0731 0.0731 0.0731 13,500 -0.01(-8.63%)
Mar 13, 2019 0.0800 0.0800 0.0800 0 -0.00(-3.73%)
Mar 08, 2019 0.0831 0.0831 0.0831 0 +0.00(+3.87%)
Mar 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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.