Gold Resources Corp (GIH)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 0.4502 | 0 | 0.00 | 0.4502 | 0.4502 | 0.4502 | 0 |
| 1741123620 | 0.4502 | 0 | 0.00 | 0.4502 | 0.4502 | 0.4502 | 0 |
| 1741037220 | 0.4502 | -0.0098 | -2.13 | 0.45 | 0.4502 | 0.45 | 9747 |
| 1740778020 | 0.46 | -0.01 | -2.13 | 0.45 | 0.46 | 0.45 | 48149 |
| 1740691620 | 0.47 | 0.0598 | 14.58 | 0.4502 | 0.47 | 0.4502 | 16229 |
| 1740605220 | 0.4102 | -0.0098 | -2.33 | 0.4102 | 0.4102 | 0.4102 | 500 |
| 1740518820 | 0.42 | 0.0688 | 19.59 | 0.3998 | 0.42 | 0.39 | 19763 |
| 1740432420 | 0.3512 | -0.0386 | -9.90 | 0.3736 | 0.3736 | 0.3512 | 4290 |
| 1740173220 | 0.3898 | 0.0606 | 18.41 | 0.3894 | 0.3898 | 0.3894 | 5000 |
| 1740086820 | 0.3292 | 0 | 0.00 | 0.3292 | 0.3292 | 0.3292 | 0 |
| 1740000420 | 0.3292 | 0.0142 | 4.51 | 0.306 | 0.33 | 0.306 | 19577 |
| 1739914020 | 0.315 | -0.01 | -3.08 | 0.3182 | 0.3182 | 0.315 | 10500 |
| 1739827620 | 0.325 | -0.015 | -4.41 | 0.3252 | 0.3252 | 0.325 | 6000 |
| 1739568420 | 0.34 | 0.0396 | 13.18 | 0.3488 | 0.3676 | 0.34 | 13025 |
| 1739482020 | 0.3004 | -0.0096 | -3.10 | 0.3004 | 0.3004 | 0.3004 | 2217 |
| 1739395620 | 0.31 | -38.035 | -99.19 | 0.3104 | 0.3104 | 0.31 | 2994 |
| 1739309220 | 38.345 | 38.01 | 11,339.44 | 38.345 | 38.345 | 38.345 | 50 |
| 1739222820 | 0.3352 | 0.056 | 20.06 | 0.3352 | 0.3352 | 0.3352 | 60 |
| 1738963620 | 0.2792 | -0.0158 | -5.36 | 0.2792 | 0.2792 | 0.2792 | 230 |
| 1738877220 | 0.295 | -0.015 | -4.84 | 0.305 | 0.32 | 0.2909999 | 2572 |
| 1738790820 | 0.31 | -0.0526 | -14.51 | 0.31 | 0.31 | 0.31 | 8000 |
| 1738704420 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1738618020 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1738358820 | 0.3626 | -0.0074 | -2.00 | 0.3628 | 0.3628 | 0.3626 | 8210 |
| 1738272420 | 0.37 | -0.03 | -7.50 | 0.3744 | 0.39 | 0.37 | 15800 |
| 1738186020 | 0.4 | -0.0498 | -11.07 | 0.3439999 | 0.4006 | 0.3439999 | 3335 |
| 1738099620 | 0.4498 | 0.0498 | 12.45 | 0.44 | 0.4498 | 0.44 | 6000 |
| 1738013220 | 0.4 | -0.0406 | -9.21 | 0.4514 | 0.4514 | 0.3943999 | 34504 |
| 1737754020 | 0.4406 | 0.0176 | 4.16 | 0.44 | 0.4406 | 0.44 | 5210 |
| 1737667620 | 0.423 | 0.023 | 5.75 | 0.423 | 0.423 | 0.423 | 3500 |
| 1737581220 | 0.4 | 0.03 | 8.11 | 0.4052 | 0.4099999 | 0.3844 | 59409 |
| 1737494820 | 0.37 | -0.002 | -0.54 | 0.321 | 0.37 | 0.321 | 10451 |
| 1737408420 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1737149220 | 0.372 | 0.021 | 5.98 | 0.378 | 0.378 | 0.372 | 5300 |
| 1737062820 | 0.351 | 0.011 | 3.24 | 0.3894 | 0.4134 | 0.351 | 29412 |
| 1736976420 | 0.34 | 0.0492 | 16.92 | 0.33 | 0.34 | 0.33 | 43933 |
| 1736890020 | 0.2908 | -0.009 | -3.00 | 0.2906 | 0.2908 | 0.2906 | 1640 |
| 1736803620 | 0.2998 | 0.0188 | 6.69 | 0.2652 | 0.2998 | 0.2644 | 15895 |
| 1736544420 | 0.281 | 0.0214 | 8.24 | 0.27 | 0.281 | 0.23 | 17221 |
| 1736458020 | 0.2596 | 0.0096 | 3.84 | 0.2596 | 0.2596 | 0.2596 | 4000 |
| 1736371620 | 0.25 | 0.0654001 | 35.43 | 0.2292 | 0.2878 | 0.22 | 15932 |
| 1736285220 | 0.1845999 | -0.0486 | -20.84 | 0.1845999 | 0.1845999 | 0.1845999 | 1250 |
| 1736198820 | 0.2332 | 0 | 0.00 | 0.2332 | 0.2332 | 0.2332 | 0 |
| 1735939620 | 0.2332 | 0.02 | 9.38 | 0.2332 | 0.2332 | 0.2332 | 4800 |
| 1735853220 | 0.2132 | -0.0022 | -1.02 | 0.2132 | 0.2132 | 0.2132 | 200 |
| 1735594020 | 0.2154 | 0.0054 | 2.57 | 0.214 | 0.22 | 0.214 | 6854 |
| 1735334820 | 0.21 | 0.0114 | 5.74 | 0.21 | 0.21 | 0.21 | 5000 |
| 1734989220 | 0.1986 | -0.0464 | -18.94 | 0.2082 | 0.2082 | 0.1986 | 951 |
| 1734730020 | 0.245 | 0.07 | 40.00 | 0.245 | 0.245 | 0.245 | 3500 |
| 1734643620 | 0.175 | 0.0123 | 7.56 | 0.175 | 0.175 | 0.175 | 279 |
| 1734557220 | 0.1627 | 0.0117 | 7.75 | 0.1749 | 0.1749 | 0.1627 | 4250 |
| 1734470820 | 0.151 | 0 | 0.00 | 0.151 | 0.151 | 0.151 | 0 |
| 1734384420 | 0.151 | -0.007 | -4.43 | 0.1472 | 0.1586 | 0.1472 | 4743 |
| 1734125220 | 0.158 | -0.002 | -1.25 | 0.158 | 0.158 | 0.158 | 3500 |
| 1734038820 | 0.16 | -0.0049 | -2.97 | 0.16 | 0.16 | 0.16 | 6627 |
| 1733952420 | 0.1649 | 0 | 0.00 | 0.1649 | 0.1649 | 0.1649 | 0 |
| 1733866020 | 0.1649 | -0.0016 | -0.96 | 0.1649 | 0.1649 | 0.1649 | 5000 |
| 1733779620 | 0.1665 | 0.0039 | 2.40 | 0.1665 | 0.1665 | 0.1665 | 250 |
| 1733520420 | 0.1626 | -0.0162 | -9.06 | 0.167 | 0.167 | 0.1626 | 6500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
