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 (%)
Aug 31, 2020 0.1689 0.1691 0.1689 0.1691 3,200 -0.02(-8.79%)
Aug 27, 2020 0.1854 0.1854 0.1854 0 +0.01(+7.92%)
Aug 26, 2020 0.1718 0.1718 0.1718 0.1718 100 -0.01(-4.56%)
Aug 25, 2020 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 24, 2020 0.1800 0.1800 0.1800 0.1800 2,790 -0.02(-10.00%)
Aug 20, 2020 0.2000 0.2000 0.2000 0 -0.01(-3.24%)
Aug 19, 2020 0.2000 0.2069 0.2000 0.2067 12,500 +0.01(+4.66%)
Aug 18, 2020 0.1853 0.1975 0.1853 0.1975 6,150 +0.04(+23.98%)
Aug 17, 2020 0.1645 0.1830 0.1573 0.1593 12,910 -0.03(-14.08%)
Aug 13, 2020 0.1854 0.1854 0.1854 0 +0.02(+15.51%)
Aug 12, 2020 0.1605 0.1605 0.1605 0.1605 1,300 -0.02(-13.43%)
Aug 11, 2020 0.1680 0.1854 0.1525 0.1854 23,624 +0.00(+0.32%)
Aug 10, 2020 0.1749 0.1848 0.1730 0.1848 8,500 -0.02(-9.06%)
Aug 06, 2020 0.2032 0.2032 0.2032 0 -0.01(-4.20%)
Aug 05, 2020 0.2006 0.2121 0.2006 0.2121 600 -0.01(-3.15%)
Aug 04, 2020 0.2003 0.2190 0.2003 0.2190 2,150 +0.01(+6.52%)
Jul 30, 2020 0.2056 0.2056 0.2056 0 +0.01(+7.03%)
Jul 29, 2020 0.1895 0.1950 0.1895 0.1921 75,618 +0.02(+14.14%)
Jul 27, 2020 0.1683 0.1683 0.1683 0 +0.00(+2.68%)
Jul 24, 2020 0.1639 0.1639 0.1639 0.1639 50,400 -0.00(-1.86%)
Jul 23, 2020 0.1671 0.1671 0.1670 0.1670 36,500 -0.00(-1.76%)
Jul 22, 2020 0.1825 0.1825 0.1650 0.1700 341,500 -0.01(-7.76%)
Jul 21, 2020 0.1843 0.1843 0.1843 0.1843 5,000 +0.01(+6.22%)
Jul 17, 2020 0.1735 0.1735 0.1735 0 +0.00(+2.06%)
Jul 15, 2020 0.1700 0.1700 0.1700 0 +0.03(+24.27%)
Jul 10, 2020 0.1368 0.1368 0.1368 0 +0.01(+7.80%)
Jul 08, 2020 0.1269 0.1269 0.1269 0 +0.00(+3.68%)
Jul 07, 2020 0.1337 0.1337 0.1224 0.1224 10,200 -0.00(-3.16%)
Jul 06, 2020 0.1264 0.1264 0.1264 0.1264 1,000 -0.00(-2.92%)
Jul 02, 2020 0.1302 0.1302 0.1302 0.1302 5,000 +0.06(+86.00%)
Jun 19, 2020 0.0700 0.0700 0.0700 0 +0.01(+13.09%)
Jun 15, 2020 0.0619 0.0619 0.0619 0 -0.01(-14.74%)
Jun 11, 2020 0.0726 0.0726 0.0726 0 +0.02(+37.50%)
Jun 03, 2020 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 15, 2020 0.0528 0.0528 0.0528 0 -0.01(-11.41%)
Mar 05, 2020 0.0596 0.0596 0.0596 0 -0.00(-0.67%)
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%)
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.