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 27, 2019 0.0854 0.0854 0.0854 0 +0.00(+4.91%)
Feb 26, 2019 0.0812 0.0814 0.0812 0.0814 30,000 -0.00(-4.46%)
Feb 25, 2019 0.0852 0.0852 0.0852 0.0852 9,050 -0.00(-1.84%)
Feb 22, 2019 0.0868 0.0868 0.0868 0.0868 5,000 +0.01(+11.86%)
Feb 21, 2019 0.0776 0.0776 0.0776 0.0776 333 +0.00(+2.65%)
Feb 20, 2019 0.0756 0.0756 0.0756 0.0756 10,000 -0.00(-1.95%)
Feb 19, 2019 0.0771 0.0771 0.0771 0.0771 100,000 +0.00(+0.00%)
Feb 15, 2019 0.0771 0.0771 0.0771 0.0771 7,000 +0.00(+0.39%)
Feb 12, 2019 0.0768 0.0768 0.0768 0 +0.00(+0.52%)
Feb 11, 2019 0.0764 0.0764 0.0764 0.0764 3,000 +0.01(+13.35%)
Feb 05, 2019 0.0674 0.0674 0.0674 0 +0.00(+0.90%)
Feb 04, 2019 0.0668 0.0668 0.0668 0.0668 5,000 -0.01(-9.49%)
Feb 01, 2019 0.0738 0.0738 0.0738 0.0738 1,900 -0.01(-6.58%)
Jan 31, 2019 0.0790 0.0790 0.0790 0.0790 2,500 -0.00(-1.50%)
Jan 29, 2019 0.0802 0.0802 0.0802 0 +0.00(+3.75%)
Jan 28, 2019 0.0750 0.0800 0.0736 0.0773 18,050 +0.00(+3.07%)
Jan 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-3.31%)
Jan 22, 2019 0.0898 0.0898 0.0724 0.0724 33,000 +0.00(+3.43%)
Jan 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 15, 2019 0.0926 0.0926 0.0700 0.0700 138,250 -0.02(-20.45%)
Jan 14, 2019 0.0942 0.0980 0.0741 0.0880 256,750 +0.03(+58.84%)
Jan 10, 2019 0.0554 0.0554 0.0554 0 -0.00(-2.81%)
Jan 02, 2019 0.0570 0.0570 0.0570 0 +0.01(+33.18%)
Nov 23, 2018 0.0428 0.0428 0.0428 0 -0.00(-2.73%)
Nov 21, 2018 0.0440 0.0440 0.0440 0 -0.02(-30.93%)
Nov 06, 2018 0.0637 0.0637 0.0637 0 +0.00(+0.00%)
Nov 01, 2018 0.0637 0.0637 0.0637 0 +0.00(+6.17%)
Oct 31, 2018 0.0600 0.0600 0.0600 0.0600 2,540 +0.01(+16.50%)
Oct 30, 2018 0.0515 0.0515 0.0515 0.0515 16,700 -0.01(-15.16%)
Oct 29, 2018 0.0607 0.0607 0.0607 82 +0.00(+0.00%)
Oct 19, 2018 0.0607 0.0607 0.0607 0 +0.01(+26.46%)
Oct 18, 2018 0.0520 0.0520 0.0470 0.0480 82,000 -0.00(-4.00%)
Oct 17, 2018 0.0500 0.0520 0.0500 0.0500 43,000 -0.01(-22.48%)
Oct 05, 2018 0.0645 0.0645 0.0645 0 +0.01(+13.16%)
Oct 04, 2018 0.0570 0.0570 0.0570 0.0570 3,000 +0.01(+16.33%)
Sep 27, 2018 0.0490 0.0490 0.0490 0 -0.01(-22.22%)
Sep 24, 2018 0.0630 0.0630 0.0630 0 -0.00(-4.69%)
Sep 21, 2018 0.0661 0.0661 0.0661 0.0661 19,000 -0.01(-17.37%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 1,500 -0.00(-0.50%)
Sep 12, 2018 0.0804 0.0804 0.0804 0 +0.00(+2.42%)
Aug 29, 2018 0.0785 0.0785 0.0785 0 +0.00(+4.67%)
Aug 24, 2018 0.0750 0.0750 0.0750 0 -0.02(-20.21%)
Aug 20, 2018 0.0940 0.0940 0.0940 0 -0.01(-6.09%)
Aug 16, 2018 0.1001 0.1001 0.1001 0 +0.00(+4.49%)
Aug 13, 2018 0.0958 0.0958 0.0958 0 -0.00(-4.68%)
Jul 31, 2018 0.1005 0.1005 0.1005 0 +0.04(+73.28%)
Jul 11, 2018 0.0580 0.0580 0.0580 0 -0.00(-2.85%)
Jul 05, 2018 0.0597 0.0597 0.0597 0 -0.05(-43.73%)
May 15, 2018 0.1061 0.1061 0.1061 0 +0.01(+14.46%)
May 11, 2018 0.0927 0.0927 0.0927 0 +0.01(+13.19%)
May 04, 2018 0.0819 0.0819 0.0819 0 +0.00(+2.37%)
Apr 30, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 27, 2018 0.0730 0.0850 0.0730 0.0850 29,500 +0.01(+13.03%)
Apr 10, 2018 0.0752 0.0752 0.0752 0 -0.01(-13.06%)
Apr 09, 2018 0.0862 0.0865 0.0850 0.0865 123,000 -0.01(-10.82%)
Apr 05, 2018 0.0970 0.0970 0.0970 0 -0.00(-2.33%)
Apr 04, 2018 0.0975 0.1032 0.0970 0.0993 52,500 +0.01(+5.87%)
Apr 03, 2018 0.0938 0.0938 0.0938 0.0938 12,000 +0.00(+1.96%)
Apr 02, 2018 0.0954 0.0954 0.0920 0.0920 32,500 -0.02(-15.29%)
Mar 29, 2018 0.1086 0.1086 0.1086 0 +0.01(+8.60%)
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.