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

Ggx Gold Corp (OP: GGXXF )

0.0229 UNCHANGED
Last 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 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%)
Mar 04, 2019 0.0800 0.0843 0.0800 0.0800 5,000 -0.01(-6.32%)
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%)
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.