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 (%)
Sep 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 15, 2021 0.1300 0.1300 0.1300 0 +0.00(+3.09%)
Aug 31, 2021 0.1261 0.1261 0.1261 0 +0.02(+14.22%)
Aug 27, 2021 0.1104 0.1104 0.1104 0 +0.01(+7.71%)
Aug 17, 2021 0.1025 0.1025 0.1025 0 -0.03(-20.97%)
Jul 30, 2021 0.1297 0.1297 0.1297 0 +0.01(+4.94%)
Jul 26, 2021 0.1236 0.1236 0.1236 0 -0.00(-3.81%)
Jul 19, 2021 0.1285 0.1285 0.1285 0 -0.00(-2.80%)
Jul 16, 2021 0.1218 0.1322 0.1218 0.1322 7,500 +0.02(+13.77%)
Jul 15, 2021 0.1162 0.1162 0.1162 0.1162 15,500 +0.01(+13.15%)
Jul 06, 2021 0.1027 0.1027 0.1027 0 -0.00(-2.19%)
Jun 29, 2021 0.1050 0.1050 0.1050 0 +0.01(+8.14%)
Jun 22, 2021 0.0971 0.0971 0.0971 0 -0.02(-16.08%)
Jun 17, 2021 0.1157 0.1157 0.1157 0 -0.00(-1.11%)
Jun 15, 2021 0.1170 0.1170 0.1170 0 +0.00(+2.09%)
Jun 14, 2021 0.1146 0.1146 0.1146 0.1146 3,333 +0.02(+16.23%)
Jun 10, 2021 0.0986 0.0986 0.0986 0 +0.01(+9.19%)
Jun 09, 2021 0.0903 0.0903 0.0903 0.0903 500 -0.02(-18.06%)
Jun 08, 2021 0.1102 0.1102 0.1102 0.1102 170 +0.00(+4.65%)
Jun 04, 2021 0.1053 0.1053 0.1053 0 -0.00(-4.27%)
Jun 03, 2021 0.1052 0.1100 0.1052 0.1100 10,000 +0.02(+20.48%)
Jun 02, 2021 0.0995 0.0995 0.0910 0.0913 20,734 -0.00(-4.90%)
May 27, 2021 0.0960 0.0960 0.0960 0 +0.00(+4.35%)
May 25, 2021 0.0920 0.0920 0.0920 0 -0.01(-13.04%)
May 13, 2021 0.1058 0.1058 0.1058 0 +0.00(+0.28%)
May 07, 2021 0.1055 0.1055 0.1055 0 +0.00(+0.57%)
May 06, 2021 0.1049 0.1049 0.1049 0.1049 2,500 -0.00(-1.69%)
May 03, 2021 0.1067 0.1067 0.1067 0 +0.01(+8.11%)
Apr 29, 2021 0.0987 0.0987 0.0987 0 +0.01(+9.06%)
Apr 26, 2021 0.0905 0.0905 0.0905 0 -0.00(-3.52%)
Apr 22, 2021 0.0938 0.0938 0.0938 0 -0.01(-10.67%)
Apr 19, 2021 0.1050 0.1050 0.1050 0 -0.01(-9.40%)
Apr 14, 2021 0.1159 0.1159 0.1159 0 -0.01(-10.22%)
Apr 13, 2021 0.1291 0.1291 0.1291 20,000 +0.00(+0.00%)
Apr 12, 2021 0.1374 0.1374 0.1291 0.1291 13,061 -0.00(-0.46%)
Apr 08, 2021 0.1297 0.1297 0.1297 0 -0.01(-6.56%)
Apr 07, 2021 0.1350 0.1388 0.1350 0.1388 60,000 +0.03(+30.08%)
Apr 06, 2021 0.1150 0.1150 0.1067 0.1067 7,000 -0.01(-9.96%)
Mar 26, 2021 0.1185 0.1185 0.1185 0 +0.00(+3.04%)
Mar 24, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 11, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.87%)
Mar 09, 2021 0.1262 0.1262 0.1262 0 +0.01(+4.30%)
Mar 04, 2021 0.1210 0.1210 0.1210 0 -0.01(-8.61%)
Mar 03, 2021 0.1324 0.1324 0.1290 0.1324 50,000 +0.00(+0.00%)
Mar 02, 2021 0.1324 0.1324 0.1324 10 +0.00(+0.00%)
Feb 26, 2021 0.1324 0.1324 0.1324 0 -0.01(-9.44%)
Feb 25, 2021 0.1462 0.1462 0.1462 0.1462 1,500 +0.00(+2.67%)
Feb 24, 2021 0.1269 0.1424 0.1269 0.1424 150,332 +0.01(+6.27%)
Feb 23, 2021 0.1340 0.1340 0.1340 0.1340 8,000 -0.02(-10.67%)
Feb 22, 2021 0.1500 0.1500 0.1500 0.1500 4,701 +0.00(+0.00%)
Feb 19, 2021 0.1500 0.1500 0.1500 0.1500 99,500 +0.00(+0.00%)
Feb 18, 2021 0.1500 0.1500 0.1500 0.1500 40,000 +0.01(+3.95%)
Feb 12, 2021 0.1443 0.1443 0.1443 0 +0.03(+24.29%)
Feb 08, 2021 0.1161 0.1161 0.1161 0 -0.03(-20.21%)
Feb 04, 2021 0.1455 0.1455 0.1455 0 +0.00(+0.69%)
Feb 03, 2021 0.1410 0.1445 0.1410 0.1445 3,007 +0.01(+10.56%)
Feb 01, 2021 0.1307 0.1307 0.1307 0 +0.01(+8.92%)
Jan 29, 2021 0.1200 0.1200 0.1200 70 +0.00(+0.00%)
Jan 28, 2021 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jan 25, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 22, 2021 0.1100 0.1200 0.1100 0.1100 500 -0.00(-1.87%)
Jan 21, 2021 0.1121 0.1121 0.1121 0.1121 5,000 -0.00(-2.52%)
Jan 14, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 13, 2021 0.1150 0.1150 0.1150 0.1150 200 -0.02(-12.68%)
Jan 11, 2021 0.1317 0.1317 0.1317 0 +0.00(+1.31%)
Jan 07, 2021 0.1300 0.1300 0.1300 0 +0.00(+3.75%)
Jan 04, 2021 0.1253 0.1253 0.1253 0 +0.01(+4.42%)
Dec 30, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.96%)
Dec 29, 2020 0.1250 0.1250 0.1224 0.1224 385 -0.00(-2.08%)
Dec 22, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 14, 2020 0.1250 0.1250 0.1250 0 -0.01(-6.72%)
Dec 08, 2020 0.1340 0.1340 0.1340 0 -0.01(-7.90%)
Dec 07, 2020 0.1250 0.1455 0.1200 0.1455 4,500 +0.01(+6.67%)
Dec 03, 2020 0.1364 0.1364 0.1364 0 -0.01(-3.67%)
Dec 02, 2020 0.1438 0.1438 0.1416 0.1416 12,000 -0.00(-1.53%)
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%)
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.