Ggx Gold Corp (OP: GGXXF )

0.0193 -0.0118 (-37.94%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 05, 2020 0.1250 0.1309 0.1250 0.1309 12,600 +0.01(+5.39%)
Sep 30, 2020 0.1242 0.1242 0.1242 0 +0.01(+7.35%)
Sep 28, 2020 0.1157 0.1157 0.1157 0 -0.01(-6.92%)
Sep 25, 2020 0.1243 0.1243 0.1243 0.1243 200 -0.02(-15.15%)
Sep 16, 2020 0.1465 0.1465 0.1465 0 -0.00(-1.81%)
Sep 15, 2020 0.1230 0.1492 0.1176 0.1492 4,210 -0.01(-8.01%)
Sep 14, 2020 0.1645 0.1645 0.1538 0.1622 1,534 +0.01(+7.70%)
Sep 11, 2020 0.1509 0.1509 0.1506 0.1506 2,300 -0.03(-16.24%)
Sep 09, 2020 0.1798 0.1798 0.1798 0 +0.01(+3.04%)
Sep 01, 2020 0.1745 0.1745 0.1745 0 +0.01(+3.19%)
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%)
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.