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 31, 2017 1.290 1.290 1.230 1.260 222,752 -0.03(-2.33%)
May 30, 2017 1.264 1.320 1.220 1.290 269,762 -0.01(-0.77%)
May 26, 2017 1.340 1.340 1.300 1.300 86,921 -0.02(-1.25%)
May 25, 2017 1.390 1.390 1.300 1.317 180,462 -0.07(-5.29%)
May 24, 2017 1.340 1.403 1.340 1.390 73,100 +0.03(+2.51%)
May 23, 2017 1.363 1.396 1.330 1.356 187,193 -0.00(-0.29%)
May 22, 2017 1.320 1.384 1.310 1.360 77,121 -0.00(-0.34%)
May 19, 2017 1.365 1.370 1.320 1.365 206,000 +0.02(+1.16%)
May 18, 2017 1.392 1.420 1.339 1.349 189,001 -0.05(-3.64%)
May 17, 2017 1.384 1.437 1.379 1.400 261,333 +0.02(+1.45%)
May 16, 2017 1.385 1.400 1.350 1.380 168,321 +0.02(+1.47%)
May 15, 2017 1.420 1.421 1.341 1.360 212,397 +0.01(+0.55%)
May 12, 2017 1.323 1.373 1.290 1.353 330,051 +0.08(+6.50%)
May 11, 2017 1.242 1.288 1.220 1.270 243,171 +0.04(+3.25%)
May 10, 2017 1.205 1.270 1.190 1.230 146,511 +0.02(+1.85%)
May 09, 2017 1.165 1.244 1.130 1.208 189,195 +0.04(+3.22%)
May 08, 2017 1.209 1.250 1.150 1.170 313,044 -0.07(-5.50%)
May 05, 2017 1.215 1.270 1.190 1.238 137,700 +0.05(+4.04%)
May 04, 2017 1.260 1.270 1.140 1.190 504,698 -0.06(-5.15%)
May 03, 2017 1.263 1.270 1.240 1.255 130,850 -0.01(-0.74%)
May 02, 2017 1.274 1.280 1.230 1.264 206,591 -0.01(-0.92%)
May 01, 2017 1.330 1.330 1.270 1.276 201,992 -0.05(-3.52%)
Apr 28, 2017 1.360 1.360 1.300 1.322 92,588 +0.01(+0.95%)
Apr 27, 2017 1.340 1.340 1.290 1.310 227,321 -0.01(-0.76%)
Apr 26, 2017 1.328 1.350 1.299 1.320 225,000 -0.01(-0.75%)
Apr 25, 2017 1.400 1.410 1.310 1.330 296,737 -0.07(-5.00%)
Apr 24, 2017 1.430 1.480 1.380 1.400 175,732 -0.06(-4.11%)
Apr 21, 2017 1.470 1.500 1.440 1.460 257,549 -0.01(-0.68%)
Apr 20, 2017 1.400 1.480 1.400 1.470 170,008 +0.04(+2.98%)
Apr 19, 2017 1.490 1.490 1.400 1.427 305,978 -0.05(-3.42%)
Apr 18, 2017 1.555 1.570 1.451 1.478 454,677 -0.08(-5.26%)
Apr 17, 2017 1.500 1.600 1.470 1.560 635,721 +0.11(+7.66%)
Apr 13, 2017 1.470 1.480 1.426 1.449 245,384 +0.02(+1.33%)
Apr 12, 2017 1.370 1.440 1.350 1.430 301,803 +0.08(+5.93%)
Apr 11, 2017 1.329 1.360 1.320 1.350 275,018 +0.02(+1.50%)
Apr 10, 2017 1.300 1.360 1.279 1.330 305,229 +0.03(+2.31%)
Apr 07, 2017 1.350 1.250 1.300 218,885 +0.05(+4.00%)
Apr 06, 2017 1.290 1.290 1.240 1.250 89,962 -0.02(-1.57%)
Apr 05, 2017 1.290 1.300 1.270 1.270 103,014 -0.03(-2.31%)
Apr 04, 2017 1.325 1.340 1.280 1.300 128,954 -0.01(-0.60%)
Apr 03, 2017 1.280 1.317 1.270 1.308 169,279 -0.00(-0.17%)
Mar 31, 2017 1.290 1.310 1.270 1.310 72,505 +0.02(+1.55%)
Mar 30, 2017 1.305 1.310 1.270 1.290 86,369 -0.02(-1.60%)
Mar 29, 2017 1.280 1.330 1.270 1.311 127,881 +0.02(+1.89%)
Mar 28, 2017 1.305 1.350 1.250 1.287 105,943 +0.01(+0.52%)
Mar 27, 2017 1.280 1.323 1.250 1.280 283,172 +0.02(+1.59%)
Mar 24, 2017 1.320 1.334 1.200 1.260 288,590 -0.07(-5.26%)
Mar 23, 2017 1.330 1.382 1.320 1.330 113,610 +0.00(+0.00%)
Mar 22, 2017 1.363 1.397 1.320 1.330 172,563 -0.04(-2.92%)
Mar 21, 2017 1.400 1.410 1.340 1.370 159,435 +0.01(+0.74%)
Mar 20, 2017 1.345 1.390 1.340 1.360 84,365 +0.02(+1.38%)
Mar 17, 2017 1.378 1.408 1.330 1.341 148,441 -0.04(-2.79%)
Mar 16, 2017 1.420 1.420 1.344 1.380 118,659 +0.00(+0.00%)
Mar 15, 2017 1.300 1.385 1.250 1.380 161,789 +0.10(+7.81%)
Mar 14, 2017 1.340 1.370 1.250 1.280 71,352 -0.06(-4.48%)
Mar 13, 2017 1.370 1.400 1.297 1.340 212,295 -0.05(-3.60%)
Mar 10, 2017 1.260 1.390 1.230 1.390 141,738 +0.13(+10.20%)
Mar 09, 2017 1.240 1.261 1.200 1.261 144,111 +0.03(+2.54%)
Mar 08, 2017 1.200 1.250 1.170 1.230 311,903 -0.01(-0.92%)
Mar 07, 2017 1.315 1.315 1.210 1.241 383,978 -0.06(-4.52%)
Mar 06, 2017 1.408 1.410 1.280 1.300 159,612 -0.08(-5.55%)
Mar 03, 2017 1.370 1.385 1.280 1.377 257,544 +0.02(+1.44%)
Mar 02, 2017 1.410 1.410 1.295 1.357 184,988 -0.05(-3.76%)
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.