Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (OP: GLDLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 1.120 1.140 1.090 1.120 220,000 +0.05(+4.67%)
May 28, 2020 1.060 1.120 1.050 1.070 233,481 +0.00(+0.00%)
May 27, 2020 1.110 1.116 1.050 1.070 186,253 -0.03(-2.73%)
May 26, 2020 1.100 1.180 1.100 1.100 230,541 -0.06(-5.17%)
May 22, 2020 1.150 1.170 1.120 1.160 228,400 +0.00(+0.01%)
May 21, 2020 1.190 1.210 1.100 1.160 387,459 -0.02(-2.10%)
May 20, 2020 1.220 1.250 1.170 1.185 214,420 -0.03(-2.08%)
May 19, 2020 1.200 1.232 1.190 1.210 318,898 +0.01(+0.83%)
May 18, 2020 1.290 1.290 1.120 1.200 363,561 +0.03(+2.56%)
May 15, 2020 1.110 1.170 1.100 1.170 302,700 +0.10(+9.35%)
May 14, 2020 1.093 1.100 1.030 1.070 426,031 -0.02(-1.83%)
May 13, 2020 1.100 1.165 1.030 1.090 706,986 -0.05(-4.34%)
May 12, 2020 1.170 1.190 1.132 1.139 329,820 -0.06(-5.03%)
May 11, 2020 1.290 1.290 1.170 1.200 299,282 -0.01(-0.48%)
May 08, 2020 1.210 1.300 1.181 1.206 300,100 -0.02(-1.98%)
May 07, 2020 1.225 1.250 1.180 1.230 311,496 +0.03(+2.41%)
May 06, 2020 1.250 1.250 1.200 1.201 189,230 -0.02(-1.56%)
May 05, 2020 1.190 1.230 1.180 1.220 218,577 +0.03(+2.48%)
May 04, 2020 1.185 1.200 1.150 1.190 286,769 +0.01(+0.90%)
May 01, 2020 1.140 1.220 1.098 1.180 356,500 -0.02(-1.68%)
Apr 30, 2020 1.295 1.330 1.160 1.200 474,973 -0.06(-4.76%)
Apr 29, 2020 1.330 1.330 1.220 1.260 303,259 +0.01(+0.80%)
Apr 28, 2020 1.250 1.305 1.210 1.250 231,760 +0.00(+0.00%)
Apr 27, 2020 1.320 1.320 1.180 1.250 285,551 +0.01(+0.81%)
Apr 24, 2020 1.250 1.280 1.110 1.240 639,300 +0.04(+3.33%)
Apr 23, 2020 1.165 1.220 1.150 1.200 766,676 +0.10(+9.09%)
Apr 22, 2020 1.112 1.160 1.100 1.100 294,492 +0.01(+0.92%)
Apr 21, 2020 1.050 1.090 1.000 1.090 224,638 +0.00(+0.00%)
Apr 20, 2020 0.9900 1.120 0.9800 1.090 381,927 +0.10(+10.49%)
Apr 17, 2020 0.9800 1.060 0.9800 0.9865 313,200 -0.07(-6.36%)
Apr 16, 2020 1.160 1.160 1.050 1.054 309,017 +0.01(+0.73%)
Apr 15, 2020 1.040 1.110 1.012 1.046 227,567 -0.07(-6.62%)
Apr 14, 2020 1.170 1.170 1.050 1.120 523,895 +0.07(+6.42%)
Apr 13, 2020 0.9460 1.080 0.9460 1.052 398,609 +0.07(+7.39%)
Apr 09, 2020 0.9050 0.9840 0.8925 0.9800 397,400 +0.08(+8.58%)
Apr 08, 2020 0.8400 0.9034 0.8400 0.9026 147,158 +0.02(+2.17%)
Apr 07, 2020 0.9103 0.9850 0.8200 0.8834 329,820 -0.01(-0.74%)
Apr 06, 2020 1.010 1.010 0.8600 0.8900 317,308 +0.03(+3.49%)
Apr 03, 2020 0.8848 0.9000 0.8154 0.8600 196,800 -0.01(-0.98%)
Apr 02, 2020 0.8400 0.9348 0.8400 0.8685 198,865 -0.02(-1.80%)
Apr 01, 2020 0.8800 0.9340 0.8300 0.8844 678,180 -0.04(-4.61%)
Mar 31, 2020 0.9141 0.9750 0.8800 0.9271 210,457 -0.02(-1.86%)
Mar 30, 2020 0.9700 1.010 0.9067 0.9447 147,458 +0.00(+0.36%)
Mar 27, 2020 0.9700 1.010 0.8940 0.9413 319,900 -0.03(-3.46%)
Mar 26, 2020 0.9730 1.050 0.9660 0.9750 255,919 +0.01(+0.52%)
Mar 25, 2020 0.9855 1.070 0.9410 0.9700 396,743 +0.01(+0.52%)
Mar 24, 2020 0.8790 0.9850 0.8790 0.9650 480,341 +0.15(+18.12%)
Mar 23, 2020 0.7955 0.8300 0.7000 0.8170 378,998 +0.03(+4.40%)
Mar 20, 2020 0.8330 0.8600 0.7425 0.7826 276,100 +0.00(+0.33%)
Mar 19, 2020 0.7500 0.8160 0.7050 0.7800 274,304 +0.04(+5.69%)
Mar 18, 2020 0.8200 0.9170 0.7270 0.7380 518,999 -0.09(-11.17%)
Mar 17, 2020 0.7600 0.9400 0.7600 0.8308 438,162 +0.01(+1.32%)
Mar 16, 2020 0.7000 0.8628 0.6088 0.8200 1,092,161 -0.00(-0.36%)
Mar 13, 2020 0.8500 0.9013 0.7500 0.8230 645,700 -0.03(-3.65%)
Mar 12, 2020 0.8200 0.9424 0.8100 0.8542 754,839 -0.15(-15.17%)
Mar 11, 2020 1.070 1.100 0.9255 1.007 595,464 -0.05(-5.00%)
Mar 10, 2020 1.060 1.160 1.020 1.060 424,769 -0.05(-4.50%)
Mar 09, 2020 1.080 1.200 1.003 1.110 566,135 -0.15(-11.58%)
Mar 06, 2020 1.320 1.320 1.180 1.255 338,700 -0.06(-4.89%)
Mar 05, 2020 1.300 1.330 1.280 1.320 270,037 +0.05(+3.93%)
Mar 04, 2020 1.350 1.380 1.250 1.270 314,442 +0.03(+2.71%)
Mar 03, 2020 1.130 1.300 1.100 1.237 595,694 +0.15(+13.45%)
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.