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

(TSV: GLDN )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 17, 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 (%)
May 29, 2020 0.1700 0.1850 0.1700 0.1850 12,600 +0.02(+15.62%)
May 28, 2020 0.1650 0.1700 0.1600 0.1600 95,000 -0.01(-5.88%)
May 27, 2020 0.1900 0.1900 0.1600 0.1700 24,416 -0.03(-15.00%)
May 26, 2020 0.2000 0.2000 0.1900 0.2000 82,200 +0.00(+0.00%)
May 25, 2020 0.2050 0.2200 0.2000 0.2000 8,200 +0.01(+5.26%)
May 22, 2020 0.1900 0.2050 0.1900 0.1900 27,004 -0.01(-5.00%)
May 21, 2020 0.2000 0.2100 0.1900 0.2000 40,800 +0.04(+21.21%)
May 20, 2020 0.1400 0.2000 0.1400 0.1650 67,005 +0.14(+450.00%)
May 19, 2020 0.0300 0.0300 0.0300 0.0300 1,341,000 -0.00(-9.09%)
May 15, 2020 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 211,000 +0.00(+0.00%)
May 13, 2020 0.0350 0.0350 0.0300 0.0350 35,000 +0.00(+0.00%)
May 12, 2020 0.0350 0.0350 0.0350 0.0350 427,939 +0.01(+16.67%)
May 11, 2020 0.0300 0.0300 0.0300 0.0300 127,000 +0.00(+0.00%)
May 08, 2020 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 05, 2020 0.0300 0.0300 0.0300 0.0300 490,000 +0.00(+0.00%)
May 04, 2020 0.0350 0.0350 0.0300 0.0300 1,648,950 -0.01(-25.00%)
May 01, 2020 0.0450 0.0450 0.0400 0.0400 317,500 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0.0400 509,700 -0.00(-11.11%)
Apr 28, 2020 0.0450 0.0450 0.0400 0.0450 343,000 -0.01(-10.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0.0500 280,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0500 0.0400 0.0500 719,669 +0.01(+25.00%)
Apr 23, 2020 0.0400 0.0450 0.0400 0.0400 620,800 -0.00(-11.11%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0450 347,000 +0.00(+12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 322,929 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0.0400 88,100 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0450 0.0350 0.0400 902,200 +0.01(+33.33%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+20.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2020 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 19,833 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Mar 30, 2020 0.0250 0.0300 0.0250 0.0300 34,502 +0.00(+20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 23,000 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 66,000 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0.0250 138,000 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 27,060 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0250 0.0250 207,500 +0.01(+25.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0.0200 10,499 -0.01(-20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 120,750 +0.01(+25.00%)
Mar 13, 2020 0.0250 0.0250 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0300 0.0200 0.0200 950,200 -0.01(-20.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Mar 10, 2020 0.0250 0.0300 0.0250 0.0300 281,200 +0.00(+20.00%)
Mar 09, 2020 0.0300 0.0300 0.0250 0.0250 70,000 -0.00(-16.67%)
Mar 06, 2020 0.0350 0.0350 0.0300 0.0300 491,000 -0.01(-14.29%)
Mar 05, 2020 0.0350 0.0350 0.0350 0.0350 190,000 -0.00(-12.50%)
Mar 04, 2020 0.0400 0.0400 0.0350 0.0400 77,000 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+14.29%)
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.