Gold Resource Corporation (GORO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0332 | 7.06382978723 | 0.47 | 0.739 | 0.44 | 5513014 | 0.54140019 | CS |
| 4 | 0.1432 | 39.7777777778 | 0.36 | 0.739 | 0.29 | 3395043 | 0.45580071 | CS |
| 12 | 0.3232 | 179.555555556 | 0.18 | 0.739 | 0.156399 | 2942940 | 0.37251219 | CS |
| 26 | 0.1632 | 48 | 0.34 | 0.739 | 0.124 | 2215220 | 0.30481895 | CS |
| 52 | 0.1832 | 57.25 | 0.32 | 0.739 | 0.124 | 1448996 | 0.3452583 | CS |
| 156 | -1.8168 | -78.3103448276 | 2.32 | 2.63 | 0.124 | 945224 | 0.80948224 | CS |
| 260 | -3.4968 | -87.42 | 4 | 5.04 | 0.124 | 1038022 | 1.76099497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 0.5179 | -0.0046 | -0.88 | 0.532 | 0.589 | 0.5 | 3166442 |
| 1741390200 | 0.5225 | -0.0775 | -12.92 | 0.6201 | 0.739 | 0.5001 | 9947998 |
| 1741303800 | 0.6 | 0.1597 | 36.27 | 0.46 | 0.651 | 0.46 | 11056180 |
| 1741217400 | 0.4403 | -0.0189 | -4.12 | 0.45 | 0.4789 | 0.4401 | 849396 |
| 1741131000 | 0.4592 | -0.0206 | -4.29 | 0.47 | 0.48 | 0.44 | 1076100 |
| 1741044600 | 0.4798 | 0.0102 | 2.17 | 0.47 | 0.48719 | 0.4602 | 4635394 |
| 1740785400 | 0.4696 | -0.0104 | -2.17 | 0.44 | 0.489 | 0.435 | 6090400 |
| 1740699000 | 0.48 | 0.01 | 2.13 | 0.469 | 0.4825 | 0.455 | 2074798 |
| 1740612600 | 0.47 | 0.0235 | 5.26 | 0.4183 | 0.473999 | 0.4123 | 1982138 |
| 1740526200 | 0.4465 | 0.033 | 7.98 | 0.395 | 0.461 | 0.3901 | 2935153 |
| 1740439800 | 0.4135 | 0.0231 | 5.92 | 0.4001 | 0.4199 | 0.37 | 1542573 |
| 1740180600 | 0.3904 | 0.018 | 4.83 | 0.39 | 0.4056 | 0.3662 | 1818722 |
| 1740094200 | 0.3724 | 0.0137 | 3.82 | 0.35 | 0.4136 | 0.35 | 2082828 |
| 1740007800 | 0.3587 | 0.033 | 10.13 | 0.32 | 0.37 | 0.29 | 6008510 |
| 1739921400 | 0.3257 | -0.0261 | -7.42 | 0.3348 | 0.35 | 0.3039 | 1867096 |
| 1739575800 | 0.3518 | 0.0018 | 0.51 | 0.37 | 0.38 | 0.3161 | 1761017 |
| 1739489400 | 0.35 | 0.0257 | 7.92 | 0.32 | 0.3506 | 0.315 | 2343509 |
| 1739403000 | 0.3243 | 0.0069 | 2.17 | 0.3275 | 0.33 | 0.3111 | 2089810 |
| 1739316600 | 0.3174 | 0.0012 | 0.38 | 0.3137 | 0.3384 | 0.3111 | 1624559 |
| 1739230200 | 0.3162 | -0.0341 | -9.73 | 0.36 | 0.36 | 0.3118 | 2719628 |
| 1738971000 | 0.3503 | 0.0476 | 15.73 | 0.2985 | 0.359 | 0.2901 | 2709086 |
| 1738884600 | 0.3027 | -0.0207 | -6.40 | 0.3113 | 0.3299 | 0.2913 | 1197175 |
| 1738798200 | 0.3234 | -0.0148 | -4.38 | 0.34 | 0.35 | 0.3113 | 1231727 |
| 1738711800 | 0.3382 | -0.0189 | -5.29 | 0.3706999 | 0.379899 | 0.3253 | 1832879 |
| 1738625400 | 0.3570999 | 0.0108999 | 3.15 | 0.35 | 0.38 | 0.3469999 | 2048350 |
| 1738366200 | 0.3462 | -0.0366 | -9.56 | 0.38 | 0.3827999 | 0.338 | 1488643 |
| 1738279800 | 0.3827999 | 0.0023999 | 0.63 | 0.3925 | 0.4 | 0.3621 | 1318772 |
| 1738193400 | 0.3804 | -0.0132 | -3.35 | 0.39 | 0.4099999 | 0.38 | 710869 |
| 1738107000 | 0.3936 | -0.056 | -12.46 | 0.4502 | 0.47 | 0.39 | 1497110 |
| 1738020600 | 0.4496 | -0.0314 | -6.53 | 0.4709 | 0.478999 | 0.4071 | 2802729 |
| 1737761400 | 0.481 | 0.061 | 14.52 | 0.44 | 0.488 | 0.4221 | 7792182 |
| 1737675000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1737588600 | 0.42 | 0.016 | 3.96 | 0.39 | 0.4242 | 0.39 | 2473654 |
| 1737502200 | 0.404 | 0.0478 | 13.42 | 0.3318999 | 0.405 | 0.32 | 2678907 |
| 1737156600 | 0.3562 | -0.0239 | -6.29 | 0.3865 | 0.39 | 0.35 | 1935221 |
| 1737070200 | 0.3801 | -0.0089 | -2.29 | 0.396 | 0.4831 | 0.337 | 6772651 |
| 1736983800 | 0.389 | 0.0948 | 32.22 | 0.2993 | 0.39 | 0.2864 | 4687610 |
| 1736897400 | 0.2942 | -0.0029 | -0.98 | 0.3197999 | 0.3197999 | 0.2781 | 1927675 |
| 1736811000 | 0.2970999 | 0.0053999 | 1.85 | 0.2794 | 0.3168 | 0.2674 | 2605942 |
| 1736551800 | 0.2917 | 0.0197 | 7.24 | 0.2667 | 0.3133 | 0.23 | 5712124 |
| 1736379000 | 0.272 | 0.0468 | 20.78 | 0.2388 | 0.308 | 0.221 | 10568233 |
| 1736292600 | 0.2252 | -0.0036 | -1.57 | 0.2103 | 0.2252 | 0.2 | 1991869 |
| 1736206200 | 0.2288 | -0.0087 | -3.66 | 0.24 | 0.242 | 0.2228 | 979182 |
| 1735947000 | 0.2375 | 0.0155 | 6.98 | 0.2243 | 0.255 | 0.2243 | 1764438 |
| 1735860600 | 0.222 | -0.0081 | -3.52 | 0.2357 | 0.243499 | 0.214 | 1203328 |
| 1735687800 | 0.2301 | -0.0011 | -0.48 | 0.233 | 0.2394 | 0.2251 | 650879 |
| 1735601400 | 0.2312 | -0.0006 | -0.26 | 0.2245 | 0.2474 | 0.2071 | 1744744 |
| 1735342200 | 0.2318 | 0.0118 | 5.36 | 0.2215 | 0.235 | 0.2103 | 1767483 |
| 1735255800 | 0.22 | 0.0021 | 0.96 | 0.215 | 0.23 | 0.2101 | 823496 |
| 1735077840 | 0.2179 | -0.0005 | -0.23 | 0.2183 | 0.2199 | 0.203 | 392528 |
| 1734996600 | 0.2184 | -0.0296 | -11.94 | 0.2362 | 0.249 | 0.208 | 1093558 |
| 1734737400 | 0.248 | 0.0273 | 12.37 | 0.21 | 0.2859 | 0.2 | 6705289 |
| 1734651000 | 0.2207 | 0.0517 | 30.59 | 0.169 | 0.247 | 0.1661999 | 7031849 |
| 1734564600 | 0.169 | 0.001 | 0.60 | 0.17 | 0.195 | 0.168 | 2300467 |
| 1734478200 | 0.168 | 0.0055 | 3.38 | 0.17 | 0.179 | 0.156399 | 1192075 |
| 1734391800 | 0.1625 | -0.0174 | -9.67 | 0.18 | 0.18 | 0.16 | 780219 |
| 1734132600 | 0.1799 | 0.0129 | 7.72 | 0.17 | 0.182 | 0.1622 | 464551 |
| 1734046200 | 0.167 | -0.0062 | -3.58 | 0.178 | 0.178 | 0.1656 | 1225210 |
| 1733959800 | 0.1732 | -0.0048 | -2.70 | 0.1733 | 0.1792 | 0.1703 | 380999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
